New York Mortgage Trust I... (NYMTL)
NASDAQ: NYMTL
· Real-Time Price · USD
22.10
0.13 (0.59%)
At close: Aug 14, 2025, 3:50 PM
21.98
-0.54%
After-hours: Aug 13, 2025, 04:04 PM EDT
NYMTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 22.03 | 22.12 | 22.03 | 22.10 | 22.10 | -0.18% | 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 |
| Aug 4, 2025 | 22.01 | 22.09 | 22.01 | 22.08 | 22.08 | 0.64% | 1,500 |
| Aug 1, 2025 | 21.98 | 21.99 | 21.93 | 21.94 | 21.94 | 0.64% | 2,582 |
| Jul 31, 2025 | 21.77 | 22.09 | 21.77 | 21.80 | 21.80 | -1.13% | 2,631 |
| Jul 30, 2025 | 21.98 | 22.05 | 21.86 | 22.05 | 22.05 | 0.27% | 2,100 |
| Jul 29, 2025 | 22.00 | 22.05 | 21.89 | 21.99 | 21.99 | 0.32% | 2,317 |
| Jul 28, 2025 | 21.97 | 22.00 | 21.92 | 21.92 | 21.92 | 0.00% | 1,700 |
| Jul 25, 2025 | 21.95 | 21.95 | 21.92 | 21.92 | 21.92 | 0.09% | 600 |
| Jul 24, 2025 | 21.70 | 21.93 | 21.70 | 21.90 | 21.90 | 0.41% | 1,200 |
| Jul 23, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 0.05% | 547 |
| Jul 22, 2025 | 21.82 | 21.90 | 21.31 | 21.80 | 21.80 | 0.18% | 7,043 |
| Jul 21, 2025 | 21.65 | 21.93 | 21.61 | 21.76 | 21.76 | 0.32% | 15,400 |
| Jul 18, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 0.00% | 6 |