New York Mortgage Trust I... (NYMTN)
NASDAQ: NYMTN
· Real-Time Price · USD
21.83
0.10 (0.46%)
At close: Aug 15, 2025, 3:58 PM
NYMTN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 21.81 | 21.90 | 21.73 | 21.73 | 21.73 | -0.37% | 14,095 |
| Aug 13, 2025 | 21.60 | 21.81 | 21.60 | 21.81 | 21.81 | 0.97% | 7,518 |
| Aug 12, 2025 | 21.73 | 21.73 | 21.57 | 21.60 | 21.60 | -0.23% | 8,925 |
| Aug 11, 2025 | 21.68 | 21.70 | 21.59 | 21.65 | 21.65 | 0.51% | 10,905 |
| Aug 8, 2025 | 21.66 | 21.66 | 21.54 | 21.54 | 21.54 | -0.32% | 5,221 |
| Aug 7, 2025 | 21.62 | 21.72 | 21.53 | 21.61 | 21.61 | -0.14% | 22,600 |
| Aug 6, 2025 | 21.73 | 21.77 | 21.60 | 21.64 | 21.64 | -0.60% | 50,925 |
| Aug 5, 2025 | 21.76 | 21.93 | 21.70 | 21.77 | 21.77 | 0.00% | 24,323 |
| Aug 4, 2025 | 21.74 | 21.79 | 21.59 | 21.77 | 21.77 | 0.14% | 17,187 |
| Aug 1, 2025 | 21.50 | 21.81 | 21.50 | 21.74 | 21.74 | 0.05% | 11,797 |
| Jul 31, 2025 | 21.65 | 21.77 | 21.45 | 21.73 | 21.73 | 0.74% | 189,700 |
| Jul 30, 2025 | 21.60 | 21.71 | 21.56 | 21.57 | 21.57 | -0.32% | 3,343 |
| Jul 29, 2025 | 21.62 | 21.84 | 21.62 | 21.64 | 21.64 | 0.09% | 9,543 |
| Jul 28, 2025 | 21.61 | 21.80 | 21.51 | 21.62 | 21.62 | 0.05% | 2,700 |
| Jul 25, 2025 | 21.61 | 21.69 | 21.60 | 21.61 | 21.61 | 0.00% | 2,500 |
| Jul 24, 2025 | 21.50 | 21.66 | 21.50 | 21.61 | 21.61 | 0.46% | 6,118 |
| Jul 23, 2025 | 21.71 | 21.71 | 21.51 | 21.51 | 21.51 | -0.32% | 4,100 |
| Jul 22, 2025 | 21.56 | 21.63 | 21.51 | 21.58 | 21.58 | 0.09% | 12,500 |
| Jul 21, 2025 | 21.66 | 21.66 | 21.54 | 21.56 | 21.56 | 0.05% | 5,920 |
| Jul 18, 2025 | 21.54 | 21.73 | 21.54 | 21.55 | 21.55 | 0.05% | 4,734 |