New York Mortgage Trust I... (NYMTL)
NASDAQ: NYMTL
· Real-Time Price · USD
21.82
-0.07 (-0.32%)
At close: Sep 02, 2025, 3:43 PM
21.88
0.27%
After-hours: Sep 02, 2025, 04:04 PM EDT
NYMTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 21.78 | 21.88 | 21.78 | 21.82 | 21.82 | -0.32% | 17,300 |
| Aug 29, 2025 | 22.24 | 22.27 | 21.75 | 21.89 | 21.89 | -0.09% | 11,900 |
| Aug 28, 2025 | 22.28 | 22.46 | 21.88 | 21.91 | 21.91 | -0.41% | 20,825 |
| Aug 27, 2025 | 21.99 | 22.00 | 21.95 | 22.00 | 22.00 | 0.23% | 33,515 |
| Aug 26, 2025 | 21.95 | 22.03 | 21.95 | 21.95 | 21.95 | 0.00% | 2,085 |
| Aug 25, 2025 | 21.95 | 22.18 | 21.95 | 21.95 | 21.95 | 0.23% | 1,300 |
| Aug 22, 2025 | 21.99 | 22.20 | 21.90 | 21.90 | 21.90 | -0.41% | 11,439 |
| Aug 21, 2025 | 22.00 | 22.00 | 21.96 | 21.99 | 21.99 | 0.09% | 1,100 |
| Aug 20, 2025 | 22.12 | 22.12 | 21.95 | 21.97 | 21.97 | -0.36% | 10,200 |
| Aug 19, 2025 | 22.14 | 22.14 | 22.01 | 22.05 | 22.05 | 0.32% | 2,630 |
| Aug 18, 2025 | 22.00 | 22.00 | 21.97 | 21.98 | 21.98 | 0.05% | 900 |
| Aug 15, 2025 | 21.98 | 21.99 | 21.95 | 21.97 | 21.97 | -0.77% | 3,036 |
| Aug 14, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 0.00% | 5,004 |
| Aug 13, 2025 | 22.20 | 22.20 | 22.14 | 22.14 | 22.14 | 0.77% | 5,015 |
| Aug 12, 2025 | 21.97 | 22.03 | 21.97 | 21.97 | 21.97 | -0.27% | 1,600 |
| Aug 11, 2025 | 22.00 | 22.05 | 22.00 | 22.03 | 22.03 | 0.50% | 1,154 |
| Aug 8, 2025 | 22.06 | 22.18 | 21.90 | 21.92 | 21.92 | 0.27% | 4,422 |
| Aug 7, 2025 | 21.86 | 22.01 | 21.85 | 21.86 | 21.86 | -0.23% | 6,080 |
| Aug 6, 2025 | 21.95 | 21.95 | 21.91 | 21.91 | 21.91 | -0.45% | 304 |
| Aug 5, 2025 | 22.05 | 22.05 | 21.92 | 22.01 | 22.01 | -0.32% | 4,400 |