New York Mortgage Trust I... (NYMT)
NASDAQ: NYMT
· Real-Time Price · USD
6.83
-0.09 (-1.30%)
At close: Aug 14, 2025, 3:59 PM
6.83
-0.07%
After-hours: Aug 14, 2025, 07:58 PM EDT
NYMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 6.83 | 6.88 | 6.78 | 6.83 | 6.83 | -1.30% | 658,606 |
| 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 |
| Aug 4, 2025 | 6.62 | 6.79 | 6.60 | 6.72 | 6.72 | 2.13% | 880,200 |
| Aug 1, 2025 | 6.32 | 6.60 | 6.25 | 6.58 | 6.58 | 3.95% | 1,662,514 |
| Jul 31, 2025 | 6.64 | 6.65 | 6.16 | 6.33 | 6.33 | -6.08% | 1,887,237 |
| Jul 30, 2025 | 6.86 | 6.94 | 6.72 | 6.74 | 6.74 | -1.17% | 820,000 |
| Jul 29, 2025 | 6.81 | 6.89 | 6.78 | 6.82 | 6.82 | 0.29% | 646,122 |
| Jul 28, 2025 | 7.05 | 7.07 | 6.79 | 6.80 | 6.80 | -3.00% | 581,645 |
| Jul 25, 2025 | 6.99 | 7.02 | 6.88 | 7.01 | 7.01 | 0.43% | 626,700 |
| Jul 24, 2025 | 6.95 | 7.05 | 6.95 | 6.98 | 6.98 | 0.00% | 483,500 |
| Jul 23, 2025 | 6.95 | 7.02 | 6.91 | 6.98 | 6.98 | 0.87% | 839,854 |
| Jul 22, 2025 | 6.75 | 6.94 | 6.73 | 6.92 | 6.92 | 2.82% | 743,721 |
| Jul 21, 2025 | 6.73 | 6.79 | 6.70 | 6.73 | 6.73 | 0.75% | 543,521 |
| Jul 18, 2025 | 6.75 | 6.75 | 6.60 | 6.68 | 6.68 | -0.15% | 649,377 |