Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
NYMTN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 21.47 | -0.11 | -0.51% | 21.48 | 21.48 | 21.14 | 1,653 |
| May 23 2024 | 21.58 | 0.04 | 0.19% | 21.75 | 21.75 | 21.11 | 10,480 |
| May 22 2024 | 21.54 | 0.06 | 0.28% | 21.34 | 21.64 | 21.26 | 8,194 |
| May 21 2024 | 21.48 | -0.09 | -0.42% | 21.45 | 21.61 | 21.37 | 367 |
| May 20 2024 | 21.57 | 0.08 | 0.37% | 21.35 | 21.59 | 21.14 | 16,942 |
| May 17 2024 | 21.49 | 0.43 | 2.04% | 21.00 | 21.49 | 20.96 | 6,383 |
| May 16 2024 | 21.06 | 0.07 | 0.33% | 20.90 | 21.08 | 20.90 | 2,161 |
| May 15 2024 | 20.99 | 0.12 | 0.57% | 20.84 | 20.99 | 20.81 | 3,887 |
| May 14 2024 | 20.87 | 0.05 | 0.24% | 20.74 | 20.87 | 20.63 | 4,006 |
| May 13 2024 | 20.82 | 0.16 | 0.77% | 20.73 | 20.82 | 20.73 | 989 |
| May 10 2024 | 20.66 | -0.03 | -0.14% | 20.69 | 20.69 | 20.63 | 1,369 |
| May 09 2024 | 20.69 | 0.13 | 0.63% | 20.56 | 20.69 | 20.56 | 8,050 |
| May 08 2024 | 20.56 | -0.29 | -1.39% | 20.75 | 20.84 | 20.30 | 13,028 |
| May 07 2024 | 20.85 | -0.09 | -0.43% | 20.85 | 20.97 | 20.85 | 2,433 |
| May 06 2024 | 20.94 | 0.29 | 1.40% | 20.60 | 21.08 | 20.60 | 10,138 |
| May 03 2024 | 20.65 | -0.13 | -0.63% | 20.75 | 21.00 | 20.65 | 23,400 |
| May 02 2024 | 20.78 | -0.57 | -2.67% | 21.32 | 21.32 | 20.68 | 30,719 |
| May 01 2024 | 21.35 | -0.03 | -0.14% | 21.28 | 21.36 | 21.26 | 3,037 |
| Apr 30 2024 | 21.38 | -0.03 | -0.14% | 21.50 | 21.55 | 21.07 | 11,972 |
| Apr 29 2024 | 21.41 | -0.03 | -0.15% | 21.42 | 21.58 | 21.27 | 6,121 |
| Apr 26 2024 | 21.44 | 0.21 | 1.00% | 21.23 | 21.57 | 21.23 | 5,034 |
| Apr 25 2024 | 21.23 | -0.37 | -1.71% | 21.41 | 21.41 | 21.10 | 4,094 |
| Apr 24 2024 | 21.60 | 0.13 | 0.61% | 21.37 | 21.60 | 21.36 | 1,370 |
| Apr 23 2024 | 21.47 | 0.10 | 0.47% | 21.35 | 21.49 | 21.28 | 7,481 |
| Apr 22 2024 | 21.37 | 0.02 | 0.09% | 21.35 | 21.42 | 21.35 | 9,789 |
| Apr 19 2024 | 21.35 | 0.17 | 0.80% | 21.32 | 21.35 | 21.23 | 4,671 |
| Apr 18 2024 | 21.18 | -0.18 | -0.84% | 21.14 | 21.27 | 21.00 | 7,672 |
| Apr 17 2024 | 21.36 | 0.00 | 0.00% | 21.36 | 21.36 | 21.00 | 14,485 |
| Apr 16 2024 | 21.36 | -0.04 | -0.19% | 21.55 | 21.55 | 21.22 | 3,985 |
| Apr 15 2024 | 21.40 | -0.38 | -1.74% | 21.76 | 22.05 | 21.40 | 4,959 |
| Apr 12 2024 | 21.78 | -0.07 | -0.32% | 21.64 | 22.17 | 21.64 | 2,466 |
| Apr 11 2024 | 21.85 | -0.01 | -0.05% | 21.97 | 21.97 | 21.63 | 5,105 |
| Apr 10 2024 | 21.86 | -0.44 | -1.97% | 22.07 | 22.31 | 21.76 | 13,148 |
| Apr 09 2024 | 22.30 | 0.31 | 1.41% | 22.17 | 22.30 | 22.17 | 4,444 |
| Apr 08 2024 | 21.99 | -0.10 | -0.45% | 22.22 | 22.22 | 21.95 | 938 |
| Apr 05 2024 | 22.09 | -0.06 | -0.27% | 22.15 | 22.38 | 22.09 | 1,632 |
| Apr 04 2024 | 22.15 | -0.33 | -1.47% | 22.39 | 22.39 | 22.08 | 9,385 |
| Apr 03 2024 | 22.48 | 0.29 | 1.31% | 22.11 | 22.48 | 22.01 | 8,964 |
| Apr 02 2024 | 22.19 | 0.28 | 1.28% | 22.09 | 22.19 | 21.98 | 4,334 |
| Apr 01 2024 | 21.91 | 0.22 | 1.01% | 21.79 | 22.07 | 21.78 | 8,326 |
| Mar 28 2024 | 21.69 | -0.81 | -3.60% | 22.24 | 22.24 | 21.69 | 40,496 |
| Mar 27 2024 | 22.50 | -0.02 | -0.09% | 22.60 | 22.60 | 22.39 | 6,845 |
| Mar 26 2024 | 22.52 | -0.01 | -0.04% | 22.54 | 22.54 | 22.30 | 4,901 |
| Mar 25 2024 | 22.53 | 0.08 | 0.36% | 22.45 | 22.53 | 22.39 | 8,453 |
| Mar 22 2024 | 22.45 | 0.09 | 0.40% | 22.40 | 22.45 | 22.36 | 7,468 |
| Mar 21 2024 | 22.36 | 0.10 | 0.45% | 22.24 | 22.45 | 22.24 | 18,516 |
| Mar 20 2024 | 22.26 | 0.06 | 0.27% | 22.29 | 22.30 | 22.23 | 10,800 |
| Mar 19 2024 | 22.20 | -0.08 | -0.36% | 22.30 | 22.30 | 22.10 | 15,995 |
| Mar 18 2024 | 22.28 | 0.06 | 0.27% | 22.30 | 22.30 | 22.12 | 5,343 |
| Mar 15 2024 | 22.22 | 0.12 | 0.54% | 22.12 | 22.26 | 22.07 | 4,035 |
| Mar 14 2024 | 22.10 | 0.03 | 0.14% | 22.03 | 22.12 | 22.02 | 3,860 |
| Mar 13 2024 | 22.07 | -0.07 | -0.32% | 22.25 | 22.25 | 22.01 | 4,598 |
| Mar 12 2024 | 22.14 | 0.03 | 0.14% | 22.21 | 22.29 | 22.01 | 16,749 |
| Mar 11 2024 | 22.11 | 0.06 | 0.27% | 22.13 | 22.15 | 22.02 | 4,087 |
| Mar 08 2024 | 22.05 | -0.13 | -0.56% | 22.28 | 22.28 | 22.00 | 10,298 |
| Mar 07 2024 | 22.18 | -0.01 | -0.02% | 22.18 | 22.30 | 22.17 | 7,181 |
| Mar 06 2024 | 22.18 | -0.02 | -0.09% | 22.20 | 22.25 | 21.97 | 15,756 |
| Mar 05 2024 | 22.20 | 0.14 | 0.63% | 22.09 | 22.20 | 21.96 | 6,973 |
| Mar 04 2024 | 22.06 | 0.06 | 0.27% | 22.00 | 22.20 | 21.80 | 9,016 |
| Mar 01 2024 | 22.00 | -0.17 | -0.77% | 22.23 | 22.23 | 21.86 | 2,360 |
| Feb 29 2024 | 22.17 | 0.53 | 2.45% | 21.82 | 22.22 | 21.78 | 25,223 |
| Feb 28 2024 | 21.64 | -0.12 | -0.53% | 21.84 | 21.84 | 21.58 | 3,488 |
| Feb 27 2024 | 21.76 | -0.10 | -0.43% | 21.95 | 21.95 | 21.68 | 14,397 |
