New York Mortgage Trust, Inc. (NYMT)
NASDAQ: NYMT · Real-Time Price · USD
6.46
-0.14 (-2.12%)
May 6, 2025, 11:46 AM EDT - Market open

New York Mortgage Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 20256.586.586.476.52--1.21%154,311
May 5, 20256.626.696.586.606.60-0.75%652,769
May 2, 20256.476.736.386.656.654.72%1,524,972
May 1, 20256.496.646.096.356.358.18%1,823,614
Apr 30, 20255.785.925.675.875.87-939,539
Apr 29, 20255.755.915.705.875.872.09%789,323
Apr 28, 20255.685.845.645.755.751.95%855,471
Apr 25, 20255.595.675.585.645.640.89%618,578
Apr 24, 20255.555.645.525.595.590.72%512,159
Apr 23, 20255.705.765.525.555.55-0.18%588,530
Apr 22, 20255.435.595.425.565.564.12%590,783
Apr 21, 20255.395.455.255.345.34-1.66%573,206
Apr 17, 20255.345.495.345.435.431.88%511,584
Apr 16, 20255.435.445.305.335.33-2.02%642,604
Apr 15, 20255.445.615.415.445.44-0.18%827,137
Apr 14, 20255.405.545.315.455.452.35%871,032
Apr 11, 20255.325.375.135.335.330.19%786,676
Apr 10, 20255.515.615.085.325.32-6.10%903,736
Apr 9, 20255.295.785.025.665.665.20%2,004,006
Apr 8, 20255.765.775.315.385.38-2.00%1,061,548
Apr 7, 20255.565.835.315.495.49-6.63%1,546,936
Apr 4, 20256.206.285.745.885.88-7.40%1,020,499
Apr 3, 20256.366.456.216.356.35-2.01%846,512
Apr 2, 20256.456.516.396.486.48-0.15%439,944
Apr 1, 20256.466.556.436.496.49-663,735
Mar 31, 20256.296.576.246.496.49-0.15%974,505
Mar 28, 20256.696.696.396.506.31-2.26%600,753
Mar 27, 20256.666.706.606.656.45-0.15%342,148
Mar 26, 20256.766.776.566.666.46-1.33%456,600
Mar 25, 20256.836.836.706.756.55-0.74%434,176
Mar 24, 20256.876.896.776.806.600.15%416,010
Mar 21, 20256.876.946.746.796.59-1.31%2,236,652
Mar 20, 20256.836.896.806.886.67-413,628
Mar 19, 20256.836.896.786.886.670.88%636,479
Mar 18, 20256.796.896.756.826.620.15%731,050
Mar 17, 20256.836.916.786.816.61-0.29%571,698
Mar 14, 20256.596.846.576.836.633.80%517,891
Mar 13, 20256.756.836.556.586.38-1.94%727,526
Mar 12, 20256.676.736.616.716.510.75%696,995
Mar 11, 20256.846.846.556.666.46-2.35%882,467
Mar 10, 20257.017.116.756.826.62-2.71%1,154,517
Mar 7, 20256.837.086.837.016.802.64%809,369
Mar 6, 20256.846.946.826.836.63-0.87%702,852
Mar 5, 20256.776.916.746.896.681.92%665,614
Mar 4, 20256.796.876.676.766.56-1.46%915,868
Mar 3, 20256.977.016.796.866.66-2.14%769,239
Feb 28, 20256.947.066.897.016.800.86%677,496
Feb 27, 20257.047.096.946.956.74-1.14%717,943
Feb 26, 20256.847.036.837.036.822.63%1,043,012
Feb 25, 20256.746.866.716.856.652.09%895,843