Register to chat with like-minded investors on our interactive forums.
NYMUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 0.1605 | -0.00139 | -0.86% | 0.161748 | 0.1633 | 0.1584 | 960,868.00 |
| May 23 2024 | 0.16189 | -0.00071 | -0.44% | 0.16255 | 0.1647 | 0.1596 | 1,023,367.00 |
| May 22 2024 | 0.1626 | -0.00915 | -5.33% | 0.1713 | 0.1734 | 0.1618 | 868,953.00 |
| May 21 2024 | 0.17175 | 0.00955 | 5.89% | 0.1617 | 0.1778 | 0.1586 | 3,365,908.00 |
| May 20 2024 | 0.1622 | 0.0021 | 1.31% | 0.1603 | 0.1628 | 0.1579 | 1,497,876.00 |
| May 19 2024 | 0.1601 | 0.000698 | 0.44% | 0.1594 | 0.162 | 0.1584 | 532,111.00 |
| May 18 2024 | 0.159402 | 0.000532 | 0.33% | 0.15926 | 0.1607 | 0.1575 | 357,400.00 |
| May 17 2024 | 0.15887 | 0.00125 | 0.79% | 0.157109 | 0.1685 | 0.156 | 690,781.00 |
| May 16 2024 | 0.15762 | 0.00171 | 1.10% | 0.15656 | 0.1588 | 0.1551 | 493,671.00 |
| May 15 2024 | 0.15591 | 0.00041 | 0.26% | 0.15532 | 0.15743 | 0.1541 | 614,602.00 |
| May 14 2024 | 0.1555 | -0.001811 | -1.15% | 0.15791 | 0.1587 | 0.1543 | 525,877.00 |
| May 13 2024 | 0.157311 | 0.000871 | 0.56% | 0.15609 | 0.1591 | 0.1543 | 788,854.00 |
| May 12 2024 | 0.15644 | -0.00019 | -0.12% | 0.1547 | 0.158 | 0.1546 | 369,380.00 |
| May 11 2024 | 0.15663 | -0.00068 | -0.43% | 0.157 | 0.1601 | 0.1545 | 478,945.00 |
| May 10 2024 | 0.15731 | 0.0005 | 0.32% | 0.15682 | 0.1609 | 0.1549 | 778,149.00 |
| May 09 2024 | 0.15681 | -0.00311 | -1.94% | 0.1598 | 0.161 | 0.1546 | 657,605.00 |
| May 08 2024 | 0.15992 | -0.005677 | -3.43% | 0.16568 | 0.1657 | 0.1577 | 792,420.00 |
| May 07 2024 | 0.165597 | -0.005025 | -2.95% | 0.1768 | 0.1768 | 0.1621 | 819,005.00 |
| May 06 2024 | 0.170622 | -0.007048 | -3.97% | 0.1769 | 0.1773 | 0.1699 | 799,239.00 |
| May 05 2024 | 0.17767 | 0.00137 | 0.78% | 0.1768 | 0.1808 | 0.175 | 740,748.00 |
| May 04 2024 | 0.1763 | 0.00604 | 3.55% | 0.17026 | 0.1784 | 0.1679 | 495,965.00 |
| May 03 2024 | 0.17026 | 0.00658 | 4.02% | 0.164 | 0.170664 | 0.1619 | 633,394.00 |
| May 02 2024 | 0.16368 | 0.00298 | 1.85% | 0.1611 | 0.1641 | 0.1588 | 590,125.00 |
| May 01 2024 | 0.1607 | 0.0015 | 0.94% | 0.1616 | 0.1616 | 0.1565 | 963,379.00 |
| Apr 30 2024 | 0.1592 | -0.01757 | -9.94% | 0.177353 | 0.1788 | 0.1572 | 1,605,008.00 |
| Apr 29 2024 | 0.17677 | -0.002121 | -1.19% | 0.1795 | 0.180 | 0.1726 | 1,021,211.00 |
| Apr 28 2024 | 0.178891 | 0.001538 | 0.87% | 0.177353 | 0.1803 | 0.1755 | 582,410.00 |
| Apr 27 2024 | 0.177353 | -0.001647 | -0.92% | 0.179092 | 0.1895 | 0.1755 | 918,317.00 |
| Apr 26 2024 | 0.179 | -0.00108 | -0.60% | 0.181 | 0.1818 | 0.1773 | 474,444.00 |
| Apr 25 2024 | 0.18008 | -0.00213 | -1.17% | 0.1822 | 0.1824 | 0.1776 | 310,960.00 |
| Apr 24 2024 | 0.18221 | -0.004748 | -2.54% | 0.18708 | 0.1899 | 0.1805 | 689,342.00 |
| Apr 23 2024 | 0.186958 | 0.004468 | 2.45% | 0.1839 | 0.1934 | 0.1811 | 782,934.00 |
| Apr 22 2024 | 0.18249 | 0.001894 | 1.05% | 0.1822 | 0.1833 | 0.1788 | 1,043,784.00 |
| Apr 21 2024 | 0.180596 | 0.001726 | 0.96% | 0.17958 | 0.1826 | 0.1784 | 645,817.00 |
| Apr 20 2024 | 0.17887 | 0.00293 | 1.67% | 0.1761 | 0.18115 | 0.1737 | 696,845.00 |
| Apr 19 2024 | 0.17594 | -0.00616 | -3.38% | 0.1821 | 0.1843 | 0.1699 | 1,798,796.00 |
| Apr 18 2024 | 0.1821 | 0.00115 | 0.64% | 0.1801 | 0.1909 | 0.1788 | 659,230.00 |
| Apr 17 2024 | 0.18095 | 0.00502 | 2.85% | 0.1765 | 0.1927 | 0.1742 | 1,392,219.00 |
| Apr 16 2024 | 0.17593 | -0.00377 | -2.10% | 0.18068 | 0.1811 | 0.1741 | 1,309,268.00 |
| Apr 15 2024 | 0.1797 | -0.00198 | -1.09% | 0.1818 | 0.1917 | 0.1794 | 2,765,646.00 |
| Apr 14 2024 | 0.18168 | 0.0003 | 0.17% | 0.1822 | 0.1855 | 0.1749 | 1,997,424.00 |
| Apr 13 2024 | 0.18138 | -0.02054 | -10.17% | 0.20065 | 0.210 | 0.1772 | 3,468,752.00 |
| Apr 12 2024 | 0.20192 | -0.02255 | -10.05% | 0.2245 | 0.2372 | 0.2006 | 1,539,418.00 |
| Apr 11 2024 | 0.22447 | -0.00098 | -0.43% | 0.2255 | 0.2277 | 0.2224 | 533,538.00 |
| Apr 10 2024 | 0.22545 | -0.00185 | -0.81% | 0.2273 | 0.2299 | 0.2232 | 917,469.00 |
| Apr 09 2024 | 0.2273 | -0.01039 | -4.37% | 0.23816 | 0.2407 | 0.2258 | 1,066,851.00 |
| Apr 08 2024 | 0.23769 | -0.00287 | -1.19% | 0.240592 | 0.2459 | 0.2353 | 1,830,886.00 |
| Apr 07 2024 | 0.24056 | 0.00756 | 3.24% | 0.233295 | 0.2426 | 0.2321 | 1,004,459.00 |
| Apr 06 2024 | 0.233 | 0.00265 | 1.15% | 0.2279 | 0.2351 | 0.2266 | 1,479,720.00 |
| Apr 05 2024 | 0.23035 | -0.00132 | -0.57% | 0.233903 | 0.236 | 0.2283 | 1,240,271.00 |
| Apr 04 2024 | 0.23167 | -0.01233 | -5.05% | 0.2448 | 0.2454 | 0.231 | 1,692,685.00 |
| Apr 03 2024 | 0.244 | -0.0038 | -1.53% | 0.24921 | 0.2535 | 0.243 | 860,940.00 |
| Apr 02 2024 | 0.2478 | -0.0057 | -2.25% | 0.25381 | 0.2561 | 0.245 | 1,271,259.00 |
| Apr 01 2024 | 0.2535 | -0.010344 | -3.92% | 0.2646 | 0.265 | 0.2484 | 1,508,284.00 |
| Mar 31 2024 | 0.263844 | -0.002296 | -0.86% | 0.2669 | 0.2743 | 0.2625 | 803,785.00 |
| Mar 30 2024 | 0.26614 | 0.00114 | 0.43% | 0.265 | 0.2684 | 0.2621 | 748,204.00 |
| Mar 29 2024 | 0.265 | -0.01425 | -5.10% | 0.2796 | 0.2861 | 0.2625 | 2,345,611.00 |
| Mar 28 2024 | 0.27925 | 0.02025 | 7.82% | 0.261 | 0.2821 | 0.2586 | 3,563,206.00 |
| Mar 27 2024 | 0.259 | 0.0222 | 9.38% | 0.2377 | 0.2623 | 0.2323 | 2,713,672.00 |
| Mar 26 2024 | 0.2368 | -0.0069 | -2.83% | 0.2435 | 0.263 | 0.230 | 3,626,672.00 |
| Mar 25 2024 | 0.2437 | 0.01568 | 6.88% | 0.2279 | 0.2488 | 0.227 | 3,308,337.00 |
| Mar 24 2024 | 0.22802 | -0.00313 | -1.35% | 0.2305 | 0.2321 | 0.2252 | 1,603,520.00 |
| Mar 23 2024 | 0.23115 | -0.00405 | -1.72% | 0.23377 | 0.2376 | 0.2287 | 1,147,893.00 |
| Mar 22 2024 | 0.2352 | -0.0007 | -0.30% | 0.23575 | 0.2464 | 0.23206 | 1,198,863.00 |
| Mar 21 2024 | 0.2359 | -0.00466 | -1.94% | 0.2415 | 0.24375 | 0.23408 | 1,311,769.00 |
| Mar 20 2024 | 0.24056 | 0.00754 | 3.24% | 0.23304 | 0.243 | 0.2286 | 1,755,330.00 |
| Mar 19 2024 | 0.23302 | -0.010207 | -4.20% | 0.2433 | 0.2593 | 0.2283 | 2,262,661.00 |
| Mar 18 2024 | 0.243227 | -0.008723 | -3.46% | 0.2503 | 0.25518 | 0.2424 | 1,469,136.00 |
| Mar 17 2024 | 0.25195 | -0.007695 | -2.96% | 0.25938 | 0.2629 | 0.244 | 3,611,604.00 |
| Mar 16 2024 | 0.259645 | 0.007245 | 2.87% | 0.2531 | 0.2685 | 0.252 | 2,522,841.00 |
| Mar 15 2024 | 0.2524 | -0.03402 | -11.88% | 0.286167 | 0.2878 | 0.22925 | 11,408,292.00 |
| Mar 14 2024 | 0.28642 | -0.01408 | -4.69% | 0.2997 | 0.3018 | 0.2805 | 1,607,881.00 |
| Mar 13 2024 | 0.3005 | 0.00098 | 0.33% | 0.3003 | 0.3039 | 0.2968 | 1,306,479.00 |
| Mar 12 2024 | 0.29952 | -0.00828 | -2.69% | 0.3072 | 0.309 | 0.2917 | 1,745,901.00 |
| Mar 11 2024 | 0.3078 | 0.01831 | 6.32% | 0.2898 | 0.3299 | 0.2847 | 4,228,555.00 |
| Mar 10 2024 | 0.28949 | -0.00164 | -0.56% | 0.2911 | 0.2995 | 0.28646 | 1,611,853.00 |
| Mar 09 2024 | 0.29113 | 0.02223 | 8.27% | 0.2692 | 0.2946 | 0.26817 | 803,944.00 |
| Mar 08 2024 | 0.2689 | -0.0147 | -5.18% | 0.28416 | 0.2866 | 0.2678 | 1,665,187.00 |
| Mar 07 2024 | 0.2836 | 0.00367 | 1.31% | 0.28043 | 0.3035 | 0.2767 | 2,449,230.00 |
| Mar 06 2024 | 0.27993 | 0.01773 | 6.76% | 0.26266 | 0.29848 | 0.2621 | 5,406,538.00 |
| Mar 05 2024 | 0.2622 | 0.0101 | 4.01% | 0.2515 | 0.2627 | 0.2447 | 3,558,301.00 |
| Mar 04 2024 | 0.2521 | 0.00009 | 0.04% | 0.2498 | 0.2575 | 0.2463 | 6,489,157.00 |
| Mar 03 2024 | 0.25201 | -0.01359 | -5.12% | 0.2655 | 0.2711 | 0.2383 | 5,127,080.00 |
| Mar 02 2024 | 0.2656 | 0.0261 | 10.90% | 0.23907 | 0.2761 | 0.2323 | 4,927,823.00 |
| Mar 01 2024 | 0.2395 | 0.0213 | 9.76% | 0.2178 | 0.2417 | 0.2162 | 3,076,066.00 |
| Feb 29 2024 | 0.2182 | -0.00036 | -0.16% | 0.21856 | 0.2286 | 0.2164 | 3,423,555.00 |
| Feb 28 2024 | 0.21856 | -0.00319 | -1.44% | 0.2212 | 0.2254 | 0.2148 | 1,967,615.00 |
| Feb 27 2024 | 0.22175 | 0.00082 | 0.37% | 0.2228 | 0.2306 | 0.2199 | 1,253,591.00 |
| Feb 26 2024 | 0.22093 | 0.00615 | 2.86% | 0.21459 | 0.2276 | 0.2125 | 1,267,697.00 |
| Feb 25 2024 | 0.21478 | 0.00698 | 3.36% | 0.2078 | 0.21529 | 0.2068 | 732,680.00 |
| Feb 24 2024 | 0.2078 | 0.00053 | 0.26% | 0.20728 | 0.209 | 0.2065 | 554,944.00 |
