New York Mortgage Trust, Inc. (NYMT.I)
NASDAQ: NYMT.I · Real-Time Price · USD · Preferred Stock
25.18
-0.04 (-0.14%)
At close: Aug 22, 2025

New York Mortgage Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202525.2025.2025.1825.1825.18-0.14%1,521
Aug 21, 202525.1625.2525.1025.2225.220.51%17,844
Aug 20, 202525.0625.1624.9325.0925.09-0.16%14,736
Aug 19, 202525.0025.1325.0025.1325.130.51%5,430
Aug 18, 202524.9625.0024.8925.0025.000.16%17,990
Aug 15, 202524.9624.9624.8124.9624.960.33%3,408
Aug 14, 202524.8124.9024.8024.8824.880.11%5,186
Aug 13, 202524.8424.9024.8424.8524.85-6,020
Aug 12, 202524.7924.9424.6824.8524.85-0.18%11,032
Aug 11, 202524.6724.9424.6724.9024.900.48%9,066
Aug 8, 202524.6724.8224.6724.7824.78-0.10%5,774
Aug 7, 202524.8424.8424.7524.8024.800.20%3,901
Aug 6, 202524.7524.7724.7224.7524.75-0.02%8,291
Aug 5, 202524.7624.7724.6524.7624.760.27%14,020
Aug 4, 202524.5624.7024.4224.6924.690.93%15,289
Aug 1, 202524.5524.6724.4524.4624.46-0.24%12,112
Jul 31, 202524.7224.7524.4024.5224.52-0.47%21,344
Jul 30, 202524.4424.7424.4324.6424.640.11%10,282
Jul 29, 202524.5024.7424.4924.6124.610.78%12,890
Jul 28, 202524.6524.6524.3724.4224.42-0.73%17,097
Jul 25, 202524.4324.7124.4324.6024.60-0.32%7,241
Jul 24, 202524.4224.7424.4124.6824.680.78%17,555
Jul 23, 202524.5024.5824.4424.4924.490.20%12,919
Jul 22, 202524.3124.5424.3124.4424.440.14%18,485
Jul 21, 202524.3524.5324.2824.4024.40-0.72%56,308
Jul 18, 202524.5924.6024.5024.5824.580.32%6,720
Jul 17, 202524.5024.6024.4724.5024.50-0.11%17,166
Jul 16, 202524.2224.5924.2224.5324.530.16%17,010
Jul 15, 202524.5324.5324.4424.4924.490.02%8,537
Jul 14, 202524.4724.6024.4224.4824.480.05%13,210
Jul 11, 202524.6024.6024.4724.4724.47-0.30%21,495
Jul 10, 202524.5924.5924.5024.5424.540.16%11,874
Jul 9, 202524.6924.6924.3024.5124.51-0.14%10,207
Jul 8, 202524.3524.5524.3524.5424.540.78%13,903
Jul 7, 202524.3024.3924.2724.3524.350.33%10,126
Jul 3, 202524.3224.3224.2524.2724.27-0.12%7,946
Jul 2, 202524.2824.4024.1524.3024.30-0.04%13,769
Jul 1, 202524.3024.3124.2224.3124.310.33%11,071
Jun 30, 202524.5124.5624.2324.2324.23-1.50%20,394
Jun 27, 202524.7024.7024.5024.6024.600.41%1,278
Jun 26, 202524.5924.7324.4024.5024.50-0.46%8,313
Jun 25, 202524.7124.7224.4624.6124.61-0.05%3,743
Jun 24, 202524.6024.7024.6024.6324.630.30%5,130
Jun 23, 202524.5224.6624.5224.5524.550.76%6,843
Jun 20, 202524.4924.4924.3624.3724.37-0.02%4,343
Jun 18, 202524.2924.3724.2824.3724.370.41%4,837
Jun 17, 202524.4824.5324.2124.2724.27-0.33%9,661
Jun 16, 202524.6024.6024.3224.3524.35-1.02%7,291
Jun 13, 202524.5924.6924.5924.6024.60-1.40%4,109
Jun 12, 202525.0025.0024.8224.9524.380.60%4,325