New York Mortgage Trust I... (NYMTM)
NASDAQ: NYMTM
· Real-Time Price · USD
24.78
0.03 (0.12%)
At close: Aug 14, 2025, 3:59 PM
24.77
-0.04%
After-hours: Aug 14, 2025, 04:04 PM EDT
NYMTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2025 | 24.74 | 24.77 | 24.73 | 24.77 | 24.77 | 0.28% | 6,036 |
| Aug 1, 2025 | 24.68 | 24.74 | 24.66 | 24.70 | 24.70 | -0.24% | 6,200 |
| Jul 31, 2025 | 24.60 | 24.76 | 24.55 | 24.76 | 24.76 | 0.49% | 48,100 |
| Jul 30, 2025 | 24.58 | 24.64 | 24.57 | 24.64 | 24.64 | 0.12% | 13,600 |
| Jul 29, 2025 | 24.62 | 24.62 | 24.60 | 24.61 | 24.61 | -0.04% | 9,633 |
| Jul 28, 2025 | 24.62 | 24.65 | 24.57 | 24.62 | 24.62 | 0.08% | 19,521 |
| Jul 25, 2025 | 24.65 | 24.67 | 24.60 | 24.60 | 24.60 | -0.08% | 11,838 |
| Jul 24, 2025 | 24.60 | 24.66 | 24.60 | 24.62 | 24.62 | 0.04% | 3,431 |
| Jul 23, 2025 | 24.60 | 24.64 | 24.60 | 24.61 | 24.61 | -0.20% | 13,214 |
| Jul 22, 2025 | 24.71 | 24.71 | 24.60 | 24.66 | 24.66 | -0.16% | 11,700 |
| Jul 21, 2025 | 24.59 | 24.70 | 24.52 | 24.70 | 24.70 | 0.49% | 8,723 |
| Jul 18, 2025 | 24.50 | 24.59 | 24.50 | 24.58 | 24.58 | 0.00% | 12,716 |