Blackstone Mortgage Trust, Inc. (BXMT)
NYSE: BXMT · Real-Time Price · USD
19.52
+0.24 (1.24%)
At close: Feb 20, 2026, 4:00 PM EST
19.43
-0.09 (-0.46%)
After-hours: Feb 20, 2026, 7:00 PM EST
Blackstone Mortgage Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 19.34 | 19.55 | 19.24 | 19.52 | 19.52 | 1.24% | 1,276,824 |
| Feb 19, 2026 | 19.47 | 19.53 | 19.11 | 19.28 | 19.28 | -1.18% | 1,436,729 |
| Feb 18, 2026 | 19.62 | 19.83 | 19.50 | 19.51 | 19.51 | -0.76% | 1,331,006 |
| Feb 17, 2026 | 19.60 | 19.75 | 19.40 | 19.66 | 19.66 | 0.61% | 1,069,074 |
| Feb 13, 2026 | 19.78 | 19.78 | 19.48 | 19.54 | 19.54 | -1.06% | 1,310,246 |
| Feb 12, 2026 | 20.09 | 20.34 | 19.43 | 19.75 | 19.75 | -1.30% | 2,695,573 |
| Feb 11, 2026 | 19.38 | 20.35 | 19.25 | 20.01 | 20.01 | 2.04% | 2,527,561 |
| Feb 10, 2026 | 19.75 | 19.75 | 19.50 | 19.61 | 19.61 | 0.51% | 1,376,527 |
| Feb 9, 2026 | 19.52 | 19.67 | 19.30 | 19.51 | 19.51 | -0.51% | 1,047,001 |
| Feb 6, 2026 | 19.53 | 19.67 | 19.48 | 19.61 | 19.61 | 0.41% | 1,094,101 |
| Feb 5, 2026 | 19.98 | 20.01 | 19.48 | 19.53 | 19.53 | -2.45% | 1,552,012 |
| Feb 4, 2026 | 19.76 | 20.10 | 19.75 | 20.02 | 20.02 | 1.16% | 1,670,651 |
| Feb 3, 2026 | 19.56 | 19.86 | 19.36 | 19.79 | 19.79 | 1.18% | 1,826,596 |
| Feb 2, 2026 | 19.35 | 19.64 | 19.13 | 19.56 | 19.56 | 1.61% | 2,277,897 |
| Jan 30, 2026 | 19.32 | 19.34 | 18.73 | 19.25 | 19.25 | -0.93% | 2,390,967 |
| Jan 29, 2026 | 19.34 | 19.48 | 19.10 | 19.43 | 19.43 | 0.83% | 1,834,286 |
| Jan 28, 2026 | 19.38 | 19.67 | 19.27 | 19.27 | 19.27 | -0.36% | 1,190,420 |
| Jan 27, 2026 | 19.16 | 19.37 | 19.00 | 19.34 | 19.34 | 0.94% | 881,989 |
| Jan 26, 2026 | 19.06 | 19.20 | 18.79 | 19.16 | 19.16 | 0.63% | 1,020,227 |
| Jan 23, 2026 | 19.16 | 19.20 | 18.95 | 19.04 | 19.04 | -0.83% | 1,015,038 |
| Jan 22, 2026 | 19.55 | 19.60 | 19.20 | 19.20 | 19.20 | -1.54% | 1,401,067 |
| Jan 21, 2026 | 19.43 | 19.52 | 19.26 | 19.50 | 19.50 | 0.72% | 1,372,647 |
| Jan 20, 2026 | 19.29 | 19.41 | 19.13 | 19.36 | 19.36 | -1.33% | 960,320 |
| Jan 16, 2026 | 19.43 | 19.62 | 19.33 | 19.62 | 19.62 | 0.62% | 1,376,092 |
| Jan 15, 2026 | 19.27 | 19.57 | 19.11 | 19.50 | 19.50 | 1.14% | 1,609,249 |
| Jan 14, 2026 | 18.90 | 19.29 | 18.81 | 19.28 | 19.28 | 2.28% | 1,558,340 |
| Jan 13, 2026 | 19.13 | 19.25 | 18.80 | 18.85 | 18.85 | -1.62% | 1,538,972 |
| Jan 12, 2026 | 19.32 | 19.38 | 19.15 | 19.16 | 19.16 | -1.49% | 1,018,471 |
| Jan 9, 2026 | 19.50 | 19.73 | 19.40 | 19.45 | 19.45 | -0.26% | 1,087,397 |
| Jan 8, 2026 | 18.81 | 19.57 | 18.78 | 19.50 | 19.50 | 2.90% | 1,619,363 |
| Jan 7, 2026 | 19.43 | 19.43 | 18.72 | 18.95 | 18.95 | -1.97% | 2,170,442 |
| Jan 6, 2026 | 19.32 | 19.38 | 19.14 | 19.33 | 19.33 | -0.51% | 1,781,177 |
| Jan 5, 2026 | 19.48 | 19.48 | 19.12 | 19.43 | 19.43 | -0.26% | 1,632,927 |
| Jan 2, 2026 | 19.17 | 19.54 | 18.96 | 19.48 | 19.48 | 1.83% | 1,417,090 |
| Dec 31, 2025 | 19.31 | 19.46 | 19.11 | 19.13 | 19.13 | -3.19% | 1,246,480 |
| Dec 30, 2025 | 19.78 | 19.85 | 19.72 | 19.76 | 19.29 | - | 1,022,107 |
| Dec 29, 2025 | 19.86 | 19.86 | 19.68 | 19.76 | 19.29 | -0.25% | 976,800 |
| Dec 26, 2025 | 19.83 | 19.90 | 19.77 | 19.81 | 19.34 | -0.10% | 643,583 |
| Dec 24, 2025 | 19.70 | 19.88 | 19.70 | 19.83 | 19.36 | 0.46% | 656,706 |
| Dec 23, 2025 | 19.99 | 20.04 | 19.68 | 19.74 | 19.27 | -1.35% | 1,025,201 |
| Dec 22, 2025 | 20.04 | 20.23 | 19.98 | 20.01 | 19.53 | -0.55% | 939,847 |
| Dec 19, 2025 | 20.03 | 20.12 | 19.95 | 20.12 | 19.64 | 0.05% | 3,282,596 |
| Dec 18, 2025 | 20.40 | 20.47 | 20.08 | 20.11 | 19.63 | -0.98% | 2,041,946 |
| Dec 17, 2025 | 20.25 | 20.60 | 20.21 | 20.31 | 19.83 | 0.69% | 1,991,480 |
| Dec 16, 2025 | 20.65 | 20.65 | 20.15 | 20.17 | 19.69 | -2.23% | 1,392,460 |
| Dec 15, 2025 | 20.49 | 20.65 | 20.38 | 20.63 | 20.14 | 0.88% | 1,344,189 |
| Dec 12, 2025 | 20.53 | 20.67 | 20.41 | 20.45 | 19.96 | -0.15% | 1,313,162 |
| Dec 11, 2025 | 20.41 | 20.61 | 20.38 | 20.48 | 19.99 | 0.64% | 1,474,127 |
| Dec 10, 2025 | 19.97 | 20.47 | 19.97 | 20.35 | 19.87 | 1.85% | 1,902,905 |
| Dec 9, 2025 | 19.73 | 20.00 | 19.70 | 19.98 | 19.50 | 1.68% | 1,425,116 |