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
NYMTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 25.13 | 25.23 | 25.11 | 25.12 | 25.12 | -0.04% | 24,355 |
| Sep 12, 2025 | 25.13 | 25.15 | 25.12 | 25.13 | 25.13 | 0.04% | 5,920 |
| Sep 11, 2025 | 25.15 | 25.35 | 25.12 | 25.12 | 25.12 | 0.04% | 26,806 |
| Sep 10, 2025 | 25.08 | 25.13 | 25.08 | 25.11 | 25.11 | 0.04% | 11,364 |
| Sep 9, 2025 | 25.05 | 25.11 | 25.05 | 25.10 | 25.10 | 0.12% | 11,925 |
| Sep 8, 2025 | 25.09 | 25.14 | 25.06 | 25.07 | 25.07 | -0.12% | 12,359 |
| Sep 5, 2025 | 25.10 | 25.10 | 25.03 | 25.10 | 25.10 | 0.48% | 13,909 |
| Sep 4, 2025 | 24.95 | 25.00 | 24.95 | 24.98 | 24.98 | -0.08% | 17,118 |
| Sep 3, 2025 | 25.00 | 25.00 | 24.86 | 25.00 | 25.00 | 0.08% | 11,170 |
| 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 |