New York Mortgage Trust I... (NYMTN)
NASDAQ: NYMTN
· Real-Time Price · USD
21.66
0.06 (0.28%)
At close: Sep 02, 2025, 3:55 PM
NYMTN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 22.06 | 22.15 | 21.90 | 22.15 | 22.15 | 1.00% | 12,877 |
| Sep 12, 2025 | 21.92 | 22.06 | 21.81 | 21.93 | 21.93 | 0.18% | 15,706 |
| Sep 11, 2025 | 21.65 | 21.89 | 21.63 | 21.89 | 21.89 | 1.11% | 32,244 |
| Sep 10, 2025 | 21.74 | 21.78 | 21.62 | 21.65 | 21.65 | -0.09% | 122,826 |
| Sep 9, 2025 | 21.73 | 21.81 | 21.67 | 21.67 | 21.67 | -0.28% | 11,117 |
| Sep 8, 2025 | 22.07 | 22.07 | 21.70 | 21.73 | 21.73 | 0.09% | 3,988 |
| Sep 5, 2025 | 21.59 | 22.09 | 21.59 | 21.71 | 21.71 | -0.18% | 10,586 |
| Sep 4, 2025 | 21.58 | 21.80 | 21.58 | 21.75 | 21.75 | 0.69% | 6,966 |
| Sep 3, 2025 | 21.80 | 21.80 | 21.30 | 21.60 | 21.60 | -0.32% | 27,633 |
| Sep 2, 2025 | 21.88 | 21.88 | 21.51 | 21.67 | 21.67 | 0.23% | 11,079 |
| Aug 29, 2025 | 21.78 | 21.80 | 21.56 | 21.62 | 21.62 | 0.00% | 13,700 |
| Aug 28, 2025 | 21.65 | 21.69 | 21.60 | 21.62 | 21.62 | 0.05% | 12,700 |
| Aug 27, 2025 | 21.71 | 21.73 | 21.61 | 21.61 | 21.61 | -0.14% | 9,706 |
| Aug 26, 2025 | 21.70 | 21.70 | 21.61 | 21.64 | 21.64 | 0.00% | 6,624 |
| Aug 25, 2025 | 21.74 | 21.75 | 21.61 | 21.64 | 21.64 | -0.51% | 5,700 |
| Aug 22, 2025 | 21.61 | 21.86 | 21.61 | 21.75 | 21.75 | 0.46% | 10,800 |
| Aug 21, 2025 | 21.70 | 21.70 | 21.61 | 21.65 | 21.65 | 0.05% | 15,122 |
| Aug 20, 2025 | 21.73 | 21.80 | 21.60 | 21.64 | 21.64 | -0.05% | 16,700 |
| Aug 19, 2025 | 21.83 | 21.83 | 21.60 | 21.65 | 21.65 | -0.46% | 34,900 |
| Aug 18, 2025 | 21.84 | 21.87 | 21.64 | 21.75 | 21.75 | 0.00% | 17,349 |