New York Mortgage Trust I... (NYMTZ)
NASDAQ: NYMTZ
· Real-Time Price · USD
18.24
-0.06 (-0.33%)
At close: Aug 14, 2025, 3:45 PM
18.24
0.00%
After-hours: Aug 14, 2025, 04:00 PM EDT
NYMTZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 18.17 | 18.40 | 18.17 | 18.24 | 18.24 | -0.33% | 2,075 |
| Aug 13, 2025 | 18.45 | 18.47 | 18.28 | 18.30 | 18.30 | 0.16% | 4,300 |
| Aug 12, 2025 | 18.14 | 18.54 | 18.14 | 18.27 | 18.27 | 1.05% | 8,700 |
| Aug 11, 2025 | 18.02 | 18.10 | 18.00 | 18.08 | 18.08 | -0.06% | 6,300 |
| Aug 8, 2025 | 18.10 | 18.10 | 18.09 | 18.09 | 18.09 | -0.33% | 1,802 |
| Aug 7, 2025 | 17.93 | 18.15 | 17.93 | 18.15 | 18.15 | 0.39% | 1,100 |
| Aug 6, 2025 | 18.15 | 18.15 | 17.90 | 18.08 | 18.08 | -0.33% | 4,324 |
| Aug 5, 2025 | 18.11 | 18.15 | 18.03 | 18.14 | 18.14 | -0.27% | 7,641 |
| Aug 4, 2025 | 18.26 | 18.26 | 18.12 | 18.19 | 18.19 | -0.38% | 1,821 |
| Aug 1, 2025 | 18.15 | 18.31 | 18.15 | 18.26 | 18.26 | 0.38% | 3,609 |
| Jul 31, 2025 | 18.22 | 18.22 | 17.99 | 18.19 | 18.19 | 0.28% | 18,300 |
| Jul 30, 2025 | 18.12 | 18.18 | 18.12 | 18.14 | 18.14 | 0.06% | 3,600 |
| Jul 29, 2025 | 17.86 | 18.14 | 17.86 | 18.13 | 18.13 | 1.57% | 4,336 |
| Jul 28, 2025 | 17.95 | 17.95 | 17.85 | 17.85 | 17.85 | -0.83% | 4,422 |
| Jul 25, 2025 | 18.08 | 18.09 | 17.98 | 18.00 | 18.00 | -0.44% | 3,222 |
| Jul 24, 2025 | 18.08 | 18.17 | 18.08 | 18.08 | 18.08 | -0.17% | 2,712 |
| Jul 23, 2025 | 18.15 | 18.15 | 18.10 | 18.11 | 18.11 | -0.60% | 1,718 |
| Jul 22, 2025 | 17.90 | 18.22 | 17.90 | 18.22 | 18.22 | 0.94% | 2,200 |
| Jul 21, 2025 | 18.07 | 18.07 | 17.93 | 18.05 | 18.05 | 0.00% | 9,200 |
| Jul 18, 2025 | 18.00 | 18.05 | 17.90 | 18.05 | 18.05 | 0.39% | 7,204 |