New York Mortgage Trust I... (NYMT)
NASDAQ: NYMT
· Real-Time Price · USD
7.11
-0.11 (-1.52%)
At close: Sep 02, 2025, 3:59 PM
7.06
-0.70%
After-hours: Sep 02, 2025, 07:39 PM EDT
NYMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 7.11 | 7.17 | 6.99 | 7.11 | 7.11 | -1.52% | 874,036 |
| Aug 29, 2025 | 7.08 | 7.23 | 7.07 | 7.22 | 7.22 | 2.27% | 433,700 |
| Aug 28, 2025 | 7.12 | 7.12 | 7.05 | 7.06 | 7.06 | -0.56% | 375,657 |
| Aug 27, 2025 | 7.13 | 7.20 | 7.06 | 7.10 | 7.10 | -0.84% | 480,328 |
| Aug 26, 2025 | 7.08 | 7.16 | 7.08 | 7.16 | 7.16 | 0.85% | 353,633 |
| Aug 25, 2025 | 7.12 | 7.15 | 7.02 | 7.10 | 7.10 | -0.56% | 557,317 |
| Aug 22, 2025 | 6.96 | 7.21 | 6.92 | 7.14 | 7.14 | 3.48% | 861,219 |
| Aug 21, 2025 | 6.99 | 7.05 | 6.90 | 6.90 | 6.90 | -1.99% | 602,200 |
| Aug 20, 2025 | 6.93 | 7.11 | 6.92 | 7.04 | 7.04 | 1.73% | 757,190 |
| Aug 19, 2025 | 6.84 | 7.00 | 6.83 | 6.92 | 6.92 | 1.47% | 477,143 |
| Aug 18, 2025 | 6.86 | 6.90 | 6.79 | 6.82 | 6.82 | -0.29% | 304,918 |
| Aug 15, 2025 | 6.84 | 6.91 | 6.82 | 6.84 | 6.84 | 0.15% | 382,367 |
| Aug 14, 2025 | 6.83 | 6.88 | 6.78 | 6.83 | 6.83 | -1.30% | 659,027 |
| Aug 13, 2025 | 6.84 | 6.95 | 6.83 | 6.92 | 6.92 | 1.91% | 726,459 |
| Aug 12, 2025 | 6.66 | 6.83 | 6.66 | 6.79 | 6.79 | 2.88% | 609,463 |
| Aug 11, 2025 | 6.67 | 6.72 | 6.57 | 6.60 | 6.60 | -0.60% | 547,900 |
| Aug 8, 2025 | 6.64 | 6.72 | 6.61 | 6.64 | 6.64 | 0.00% | 538,454 |
| Aug 7, 2025 | 6.61 | 6.67 | 6.58 | 6.64 | 6.64 | 1.07% | 479,226 |
| Aug 6, 2025 | 6.67 | 6.67 | 6.48 | 6.57 | 6.57 | -1.65% | 726,661 |
| Aug 5, 2025 | 6.72 | 6.76 | 6.59 | 6.68 | 6.68 | -0.60% | 635,500 |