New York Mortgage Trust I... (NYMTZ)
NASDAQ: NYMTZ
· Real-Time Price · USD
18.63
-0.00 (-0.00%)
At close: Sep 02, 2025, 1:21 PM
NYMTZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 18.27 | 20.16 | 18.20 | 19.49 | 19.49 | 8.28% | 53,639 |
| Sep 5, 2025 | 18.05 | 18.19 | 17.94 | 18.00 | 18.00 | -0.28% | 15,150 |
| Sep 4, 2025 | 18.35 | 18.71 | 17.98 | 18.05 | 18.05 | -0.88% | 15,562 |
| Sep 3, 2025 | 19.01 | 19.02 | 18.21 | 18.21 | 18.21 | -2.25% | 2,018 |
| Sep 2, 2025 | 18.60 | 18.67 | 18.50 | 18.63 | 18.63 | 0.22% | 2,000 |
| Aug 29, 2025 | 18.42 | 18.59 | 18.42 | 18.59 | 18.59 | 0.87% | 700 |
| Aug 28, 2025 | 18.67 | 18.67 | 18.38 | 18.43 | 18.43 | -0.65% | 5,833 |
| Aug 27, 2025 | 18.48 | 18.61 | 18.39 | 18.55 | 18.55 | 0.27% | 4,900 |
| Aug 26, 2025 | 18.32 | 18.50 | 18.31 | 18.50 | 18.50 | 0.49% | 4,240 |
| Aug 25, 2025 | 18.35 | 18.45 | 18.30 | 18.41 | 18.41 | 0.93% | 2,100 |
| Aug 22, 2025 | 18.19 | 18.34 | 18.19 | 18.24 | 18.24 | 0.55% | 3,500 |
| Aug 21, 2025 | 18.17 | 18.19 | 18.14 | 18.14 | 18.14 | -0.27% | 3,600 |
| Aug 20, 2025 | 18.21 | 18.29 | 18.10 | 18.19 | 18.19 | -0.38% | 1,925 |
| Aug 19, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 0.66% | 200 |
| Aug 18, 2025 | 18.39 | 18.50 | 18.01 | 18.14 | 18.14 | -0.38% | 2,735 |
| Aug 15, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | -0.16% | 210 |
| Aug 14, 2025 | 18.17 | 18.40 | 18.17 | 18.24 | 18.24 | -0.33% | 2,100 |
| 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 |