New York Mortgage Trust I... (NYMTH)
NASDAQ: NYMTH
· Real-Time Price · USD
25.55
0.05 (0.20%)
At close: Sep 02, 2025, 3:58 PM
NYMTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 25.10 | 25.16 | 25.05 | 25.05 | 25.05 | -0.20% | 13,400 |
| Sep 24, 2025 | 25.15 | 25.18 | 25.09 | 25.10 | 25.10 | -0.40% | 46,800 |
| Sep 23, 2025 | 25.15 | 25.20 | 25.13 | 25.20 | 25.20 | 0.36% | 11,200 |
| Sep 22, 2025 | 25.10 | 25.13 | 25.09 | 25.11 | 25.11 | 0.00% | 64,100 |
| Sep 19, 2025 | 25.16 | 25.16 | 25.10 | 25.11 | 25.11 | 0.04% | 17,000 |
| Sep 18, 2025 | 25.10 | 25.14 | 25.07 | 25.10 | 25.10 | -0.36% | 89,500 |
| Sep 17, 2025 | 25.16 | 25.22 | 25.09 | 25.19 | 25.19 | 0.36% | 28,900 |
| Sep 16, 2025 | 25.11 | 25.20 | 25.09 | 25.10 | 25.10 | -0.04% | 63,400 |
| Sep 15, 2025 | 25.17 | 25.23 | 25.00 | 25.11 | 25.11 | -2.07% | 52,400 |
| Sep 12, 2025 | 25.57 | 25.65 | 25.52 | 25.64 | 25.07 | -0.04% | 23,900 |
| Sep 11, 2025 | 25.50 | 25.67 | 25.44 | 25.65 | 25.08 | 0.47% | 12,000 |
| Sep 10, 2025 | 25.50 | 25.57 | 25.44 | 25.53 | 24.97 | 0.39% | 20,900 |
| Sep 9, 2025 | 25.53 | 25.53 | 25.24 | 25.43 | 24.87 | -0.39% | 64,500 |
| Sep 8, 2025 | 25.68 | 25.68 | 25.36 | 25.53 | 24.96 | -0.58% | 28,900 |
| Sep 5, 2025 | 25.61 | 25.74 | 25.57 | 25.68 | 25.11 | 0.51% | 54,600 |
| Sep 4, 2025 | 25.54 | 25.69 | 25.50 | 25.55 | 24.98 | 0.24% | 17,400 |
| Sep 3, 2025 | 25.55 | 25.55 | 25.37 | 25.49 | 24.92 | -0.23% | 2,100 |
| Sep 2, 2025 | 25.55 | 25.58 | 25.42 | 25.55 | 24.98 | 0.20% | 9,400 |
| Aug 29, 2025 | 25.61 | 25.61 | 25.42 | 25.50 | 24.93 | -0.20% | 3,900 |
| Aug 28, 2025 | 25.60 | 25.60 | 25.55 | 25.55 | 24.98 | 0.00% | 2,400 |