New York Mortgage Trust I... (NYMTG)
23.59
0.09 (0.38%)
At close: Apr 15, 2025, 3:59 PM
23.69
0.42%
After-hours: Apr 15, 2025, 04:03 PM EDT
New York Mortgage Trust Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 23.55 | 23.55 | 23.73 | 23.73 | 23.41 | 23.41 | 23.52 | 23.52 | 0.09% | 51,212 |
| Apr 14, 2025 | 23.25 | 23.25 | 23.64 | 23.64 | 23.25 | 23.25 | 23.50 | 23.50 | 1.21% | 50,000 |
| Apr 11, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.10 | 23.10 | 23.22 | 23.22 | -0.47% | 38,600 |
| Apr 10, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.29 | 23.29 | 23.33 | 23.33 | -0.81% | 26,402 |
| Apr 9, 2025 | 22.99 | 22.99 | 23.70 | 23.70 | 22.70 | 22.70 | 23.52 | 23.52 | 2.26% | 65,600 |
| Apr 8, 2025 | 23.55 | 23.55 | 23.85 | 23.85 | 22.91 | 22.91 | 23.00 | 23.00 | -1.67% | 105,913 |
| Apr 7, 2025 | 23.25 | 23.25 | 23.60 | 23.60 | 23.01 | 23.01 | 23.39 | 23.39 | -0.47% | 55,139 |
| Apr 4, 2025 | 23.78 | 23.78 | 23.86 | 23.86 | 23.45 | 23.45 | 23.50 | 23.50 | -0.97% | 70,200 |
| Apr 3, 2025 | 24.19 | 24.19 | 24.43 | 24.43 | 23.00 | 23.00 | 23.73 | 23.73 | -2.35% | 386,600 |
| Apr 2, 2025 | 24.48 | 24.48 | 24.55 | 24.55 | 24.27 | 24.27 | 24.30 | 24.30 | -0.61% | 83,500 |
| Apr 1, 2025 | 24.25 | 24.25 | 24.55 | 24.55 | 24.25 | 24.25 | 24.45 | 24.45 | 0.82% | 40,242 |
| Mar 31, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.24 | 24.24 | 24.25 | 24.25 | 0.21% | 51,000 |
| Mar 28, 2025 | 24.36 | 24.36 | 24.40 | 24.40 | 24.20 | 24.20 | 24.20 | 24.20 | -0.21% | 16,638 |
| Mar 27, 2025 | 24.27 | 24.27 | 24.29 | 24.29 | 24.22 | 24.22 | 24.25 | 24.25 | 0.17% | 9,808 |
| Mar 26, 2025 | 24.30 | 24.30 | 24.35 | 24.35 | 24.18 | 24.18 | 24.21 | 24.21 | -0.21% | 45,847 |
| Mar 25, 2025 | 24.33 | 24.33 | 24.35 | 24.35 | 24.25 | 24.25 | 24.26 | 24.26 | -0.16% | 10,900 |
| Mar 24, 2025 | 24.35 | 24.35 | 24.38 | 24.38 | 24.29 | 24.29 | 24.30 | 24.30 | -0.04% | 18,639 |
| Mar 21, 2025 | 24.35 | 24.35 | 24.40 | 24.40 | 24.29 | 24.29 | 24.31 | 24.31 | 0.08% | 24,340 |
| Mar 20, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.27 | 24.27 | 24.29 | 24.29 | -0.04% | 29,943 |
| Mar 19, 2025 | 24.50 | 24.50 | 24.67 | 24.67 | 24.25 | 24.25 | 24.30 | 24.30 | -0.29% | 77,800 |
| Mar 18, 2025 | 24.48 | 24.48 | 24.50 | 24.50 | 24.25 | 24.25 | 24.37 | 24.37 | -0.37% | 49,810 |
| Mar 17, 2025 | 24.64 | 24.64 | 24.75 | 24.75 | 24.38 | 24.38 | 24.46 | 24.46 | -0.73% | 36,200 |
| Mar 14, 2025 | 24.72 | 24.72 | 24.80 | 24.80 | 24.50 | 24.50 | 24.64 | 24.64 | -1.95% | 14,400 |
| Mar 13, 2025 | 25.17 | 24.68 | 25.25 | 24.76 | 25.06 | 24.57 | 25.13 | 24.64 | -0.32% | 12,320 |
| Mar 12, 2025 | 25.25 | 24.76 | 25.43 | 24.94 | 25.10 | 24.61 | 25.21 | 24.72 | 0.12% | 11,900 |
| Mar 11, 2025 | 25.18 | 24.69 | 25.25 | 24.76 | 25.18 | 24.69 | 25.18 | 24.69 | 0.12% | 700 |
| Mar 10, 2025 | 25.12 | 24.63 | 25.27 | 24.78 | 25.12 | 24.63 | 25.15 | 24.66 | 0.24% | 9,500 |
| Mar 7, 2025 | 25.12 | 24.63 | 25.15 | 24.66 | 25.09 | 24.60 | 25.09 | 24.60 | -0.12% | 17,602 |
| Mar 6, 2025 | 25.21 | 24.72 | 25.23 | 24.74 | 25.11 | 24.62 | 25.12 | 24.63 | -0.32% | 4,515 |
| Mar 5, 2025 | 25.15 | 24.66 | 25.22 | 24.73 | 25.12 | 24.63 | 25.20 | 24.71 | 0.48% | 5,000 |
| Mar 4, 2025 | 25.30 | 24.81 | 25.30 | 24.81 | 25.00 | 24.51 | 25.08 | 24.59 | -1.07% | 28,720 |
| Mar 3, 2025 | 25.31 | 24.82 | 25.35 | 24.86 | 25.31 | 24.82 | 25.35 | 24.86 | 0.40% | 3,000 |
| Feb 28, 2025 | 25.26 | 24.77 | 25.26 | 24.77 | 24.98 | 24.50 | 25.25 | 24.76 | -0.12% | 17,210 |
| Feb 27, 2025 | 25.20 | 24.70 | 25.51 | 25.01 | 25.20 | 24.70 | 25.28 | 24.78 | 0.32% | 8,417 |
| Feb 26, 2025 | 25.33 | 24.84 | 25.34 | 24.85 | 25.16 | 24.67 | 25.20 | 24.71 | -0.51% | 9,000 |
| Feb 25, 2025 | 25.41 | 24.92 | 25.41 | 24.92 | 25.25 | 24.76 | 25.33 | 24.84 | 0.16% | 3,200 |
| Feb 24, 2025 | 25.25 | 24.76 | 25.39 | 24.90 | 25.25 | 24.76 | 25.29 | 24.80 | 0.16% | 5,300 |
| Feb 21, 2025 | 25.27 | 24.78 | 25.30 | 24.81 | 25.19 | 24.70 | 25.25 | 24.76 | 0.12% | 1,530 |
| Feb 20, 2025 | 25.26 | 24.77 | 25.27 | 24.78 | 25.14 | 24.65 | 25.22 | 24.73 | 0.28% | 7,939 |
| Feb 19, 2025 | 25.15 | 24.66 | 25.15 | 24.66 | 25.12 | 24.63 | 25.15 | 24.66 | -0.12% | 10,000 |
| Feb 18, 2025 | 25.21 | 24.72 | 25.25 | 24.76 | 25.12 | 24.63 | 25.18 | 24.69 | 0.12% | 3,100 |
| Feb 14, 2025 | 25.10 | 24.61 | 25.15 | 24.66 | 25.10 | 24.61 | 25.15 | 24.66 | 0.20% | 1,800 |
| Feb 13, 2025 | 25.10 | 24.61 | 25.15 | 24.66 | 25.08 | 24.59 | 25.10 | 24.61 | 0.00% | 8,300 |
| Feb 12, 2025 | 25.10 | 24.61 | 25.21 | 24.72 | 25.08 | 24.59 | 25.10 | 24.61 | -0.08% | 20,200 |
| Feb 11, 2025 | 25.16 | 24.67 | 25.16 | 24.67 | 25.10 | 24.61 | 25.12 | 24.63 | -0.67% | 20,700 |
| Feb 10, 2025 | 25.15 | 24.66 | 25.29 | 24.80 | 25.14 | 24.65 | 25.29 | 24.80 | 0.48% | 8,641 |
| Feb 7, 2025 | 25.20 | 24.71 | 25.20 | 24.71 | 25.13 | 24.64 | 25.17 | 24.68 | -0.08% | 10,600 |
| Feb 6, 2025 | 25.20 | 24.71 | 25.20 | 24.71 | 25.19 | 24.70 | 25.19 | 24.70 | 0.00% | 1,044 |
| Feb 5, 2025 | 25.14 | 24.65 | 25.23 | 24.74 | 25.13 | 24.64 | 25.19 | 24.70 | 0.00% | 10,538 |
| Feb 4, 2025 | 25.20 | 24.71 | 25.21 | 24.72 | 25.10 | 24.61 | 25.19 | 24.70 | 0.16% | 23,700 |