New York Mortgage Trust I... (NYMTM)
NASDAQ: NYMTM
· Real-Time Price · USD
24.98
0.20 (0.81%)
At close: Sep 02, 2025, 3:53 PM
24.95
-0.12%
After-hours: Sep 02, 2025, 04:04 PM EDT
NYMTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 24.77 | 25.00 | 24.77 | 24.98 | 24.98 | 0.81% | 24,800 |
| Aug 29, 2025 | 24.95 | 24.95 | 24.78 | 24.78 | 24.78 | -0.68% | 14,200 |
| Aug 28, 2025 | 24.95 | 24.95 | 24.91 | 24.95 | 24.95 | 0.20% | 39,175 |
| Aug 27, 2025 | 24.80 | 24.90 | 24.80 | 24.90 | 24.90 | 0.32% | 11,600 |
| Aug 26, 2025 | 24.87 | 24.87 | 24.81 | 24.82 | 24.82 | -0.12% | 5,100 |
| Aug 25, 2025 | 24.82 | 24.89 | 24.79 | 24.85 | 24.85 | -0.16% | 12,235 |
| Aug 22, 2025 | 24.78 | 24.90 | 24.78 | 24.89 | 24.89 | 0.04% | 9,838 |
| Aug 21, 2025 | 24.81 | 24.88 | 24.78 | 24.88 | 24.88 | 0.36% | 3,400 |
| Aug 20, 2025 | 24.76 | 24.79 | 24.76 | 24.79 | 24.79 | 0.08% | 12,000 |
| Aug 19, 2025 | 24.78 | 24.78 | 24.75 | 24.77 | 24.77 | 0.08% | 4,200 |
| Aug 18, 2025 | 24.78 | 24.78 | 24.75 | 24.75 | 24.75 | -0.12% | 13,013 |
| Aug 15, 2025 | 24.78 | 24.78 | 24.76 | 24.78 | 24.78 | 0.00% | 7,200 |
| Aug 14, 2025 | 24.62 | 24.78 | 24.62 | 24.78 | 24.78 | 0.12% | 9,684 |
| Aug 13, 2025 | 24.78 | 24.78 | 24.75 | 24.75 | 24.75 | -0.04% | 17,700 |
| Aug 12, 2025 | 24.77 | 24.78 | 24.73 | 24.76 | 24.76 | 0.08% | 10,647 |
| Aug 11, 2025 | 24.76 | 24.77 | 24.72 | 24.74 | 24.74 | -0.04% | 9,576 |
| Aug 8, 2025 | 24.76 | 24.77 | 24.67 | 24.75 | 24.75 | 0.00% | 15,261 |
| Aug 7, 2025 | 24.73 | 24.76 | 24.73 | 24.75 | 24.75 | 0.00% | 6,200 |
| Aug 6, 2025 | 24.75 | 24.86 | 24.72 | 24.75 | 24.75 | 0.16% | 20,100 |
| Aug 5, 2025 | 24.77 | 24.77 | 24.70 | 24.71 | 24.71 | -0.24% | 18,100 |