New York Mortgage Trust I... (NYMTI)
NASDAQ: NYMTI
· Real-Time Price · USD
25.00
0.04 (0.16%)
At close: Aug 18, 2025, 3:57 PM
25.00
0.00%
After-hours: Aug 18, 2025, 04:00 PM EDT
NYMTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 24.96 | 25.00 | 24.89 | 25.00 | 25.00 | 0.16% | 17,990 |
| 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 |
| Aug 8, 2025 | 24.67 | 24.82 | 24.67 | 24.78 | 24.78 | -0.08% | 5,800 |
| Aug 7, 2025 | 24.84 | 24.84 | 24.75 | 24.80 | 24.80 | 0.20% | 3,901 |
| Aug 6, 2025 | 24.75 | 24.77 | 24.72 | 24.75 | 24.75 | 0.00% | 8,300 |
| Aug 5, 2025 | 24.76 | 24.77 | 24.65 | 24.75 | 24.75 | 0.24% | 14,020 |
| Aug 4, 2025 | 24.56 | 24.70 | 24.42 | 24.69 | 24.69 | 0.94% | 15,300 |
| Aug 1, 2025 | 24.55 | 24.67 | 24.45 | 24.46 | 24.46 | -0.24% | 12,112 |
| Jul 31, 2025 | 24.72 | 24.75 | 24.40 | 24.52 | 24.52 | -0.49% | 21,344 |
| Jul 30, 2025 | 24.44 | 24.74 | 24.43 | 24.64 | 24.64 | 0.12% | 10,300 |
| Jul 29, 2025 | 24.50 | 24.74 | 24.49 | 24.61 | 24.61 | 0.78% | 12,900 |
| Jul 28, 2025 | 24.65 | 24.65 | 24.37 | 24.42 | 24.42 | -0.73% | 17,100 |
| Jul 25, 2025 | 24.43 | 24.70 | 24.43 | 24.60 | 24.60 | -0.32% | 7,541 |
| Jul 24, 2025 | 24.42 | 24.74 | 24.41 | 24.68 | 24.68 | 0.78% | 17,600 |
| Jul 23, 2025 | 24.50 | 24.58 | 24.44 | 24.49 | 24.49 | 0.20% | 12,919 |
| Jul 22, 2025 | 24.31 | 24.54 | 24.31 | 24.44 | 24.44 | 0.16% | 18,500 |