New York Mortgage Trust Inc. (NYMTL) Historical Stock Price Data | Complete Trading History - Stocknear

New York Mortgage Trust I...

NASDAQ: NYMTL · Real-Time Price · USD
21.82
-0.07 (-0.32%)
At close: Sep 02, 2025, 3:43 PM

NYMTL Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 15, 2025 22.60 22.92 22.60 22.85 22.85 1.29% 3,575
Sep 12, 2025 22.38 22.58 22.38 22.56 22.56 1.21% 34,407
Sep 11, 2025 22.30 22.30 22.18 22.29 22.29 0.41% 35,761
Sep 10, 2025 22.06 22.26 22.06 22.20 22.20 -0.18% 15,212
Sep 9, 2025 22.35 22.35 22.20 22.24 22.24 0.72% 24,376
Sep 8, 2025 22.20 22.38 22.07 22.08 22.08 -1.12% 23,543
Sep 5, 2025 22.32 22.33 22.14 22.33 22.33 0.31% 3,259
Sep 4, 2025 21.97 22.34 21.97 22.26 22.26 0.82% 4,517
Sep 3, 2025 21.90 22.35 21.90 22.08 22.08 1.19% 4,862
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