New York Mortgage Trust I... (NYMTI)
NASDAQ: NYMTI
· Real-Time Price · USD
25.15
-0.03 (-0.12%)
At close: Sep 02, 2025, 3:56 PM
NYMTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 25.19 | 25.19 | 25.05 | 25.15 | 25.15 | -0.08% | 10,400 |
| Sep 5, 2025 | 25.21 | 25.23 | 25.11 | 25.17 | 25.17 | 0.28% | 9,300 |
| Sep 4, 2025 | 25.02 | 25.10 | 25.00 | 25.10 | 25.10 | 0.00% | 15,300 |
| Sep 3, 2025 | 25.25 | 25.25 | 25.05 | 25.10 | 25.10 | -0.20% | 3,900 |
| Sep 2, 2025 | 25.10 | 25.15 | 25.08 | 25.15 | 25.15 | -0.12% | 9,900 |
| Aug 29, 2025 | 25.12 | 25.18 | 25.10 | 25.18 | 25.18 | 0.32% | 4,091 |
| Aug 28, 2025 | 25.17 | 25.20 | 25.10 | 25.10 | 25.10 | -0.32% | 3,919 |
| Aug 27, 2025 | 25.13 | 25.18 | 25.11 | 25.18 | 25.18 | 0.20% | 898 |
| Aug 26, 2025 | 25.16 | 25.16 | 25.05 | 25.13 | 25.13 | -0.24% | 2,407 |
| Aug 25, 2025 | 25.00 | 25.22 | 25.00 | 25.19 | 25.19 | 0.04% | 11,300 |
| Aug 22, 2025 | 25.20 | 25.20 | 25.18 | 25.18 | 25.18 | -0.16% | 1,521 |
| Aug 21, 2025 | 25.16 | 25.25 | 25.10 | 25.22 | 25.22 | 0.52% | 17,844 |
| Aug 20, 2025 | 25.06 | 25.16 | 24.93 | 25.09 | 25.09 | -0.16% | 14,736 |
| Aug 19, 2025 | 25.00 | 25.13 | 25.00 | 25.13 | 25.13 | 0.52% | 5,430 |
| Aug 18, 2025 | 24.96 | 25.00 | 24.89 | 25.00 | 25.00 | 0.16% | 18,000 |
| Aug 15, 2025 | 24.96 | 24.96 | 24.81 | 24.96 | 24.96 | 0.32% | 3,408 |
| Aug 14, 2025 | 24.81 | 24.90 | 24.80 | 24.88 | 24.88 | 0.12% | 5,200 |
| Aug 13, 2025 | 24.84 | 24.90 | 24.84 | 24.85 | 24.85 | 0.00% | 6,020 |
| Aug 12, 2025 | 24.79 | 24.94 | 24.68 | 24.85 | 24.85 | -0.20% | 11,032 |
| Aug 11, 2025 | 24.67 | 24.94 | 24.67 | 24.90 | 24.90 | 0.48% | 9,100 |