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
NYMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 7.32 | 7.38 | 7.21 | 7.38 | 7.38 | 3.51% | 774,594 |
| Sep 12, 2025 | 7.20 | 7.23 | 7.13 | 7.13 | 7.13 | -1.52% | 571,175 |
| Sep 11, 2025 | 7.25 | 7.36 | 7.17 | 7.24 | 7.24 | 0.14% | 883,409 |
| Sep 10, 2025 | 7.29 | 7.34 | 7.20 | 7.23 | 7.23 | -0.82% | 517,736 |
| Sep 9, 2025 | 7.29 | 7.38 | 7.28 | 7.29 | 7.29 | -0.14% | 448,168 |
| Sep 8, 2025 | 7.41 | 7.41 | 7.29 | 7.30 | 7.30 | -1.48% | 512,686 |
| Sep 5, 2025 | 7.40 | 7.49 | 7.34 | 7.41 | 7.41 | 0.54% | 519,349 |
| Sep 4, 2025 | 7.36 | 7.37 | 7.24 | 7.37 | 7.37 | 0.14% | 472,856 |
| Sep 3, 2025 | 6.92 | 7.36 | 6.92 | 7.36 | 7.36 | 3.52% | 364,125 |
| 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 |