New York Mortgage Trust, Inc. (NYMT)
NASDAQ: NYMT · Real-Time Price · USD
6.59
+0.06 (0.92%)
At close: May 28, 2025, 4:00 PM
6.62
+0.03 (0.46%)
After-hours: May 28, 2025, 5:28 PM EDT
New York Mortgage Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 6.54 | 6.62 | 6.49 | 6.59 | - | 0.92% | 466,807 |
| May 27, 2025 | 6.48 | 6.54 | 6.42 | 6.53 | 6.53 | 1.71% | 449,977 |
| May 23, 2025 | 6.36 | 6.51 | 6.32 | 6.42 | 6.42 | -0.62% | 521,415 |
| May 22, 2025 | 6.42 | 6.54 | 6.28 | 6.46 | 6.46 | -0.77% | 830,089 |
| May 21, 2025 | 7.00 | 7.00 | 6.49 | 6.51 | 6.51 | -7.79% | 715,463 |
| May 20, 2025 | 7.02 | 7.11 | 6.98 | 7.06 | 7.06 | 0.57% | 472,917 |
| May 19, 2025 | 7.03 | 7.04 | 6.96 | 7.02 | 7.02 | -1.40% | 467,920 |
| May 16, 2025 | 7.20 | 7.27 | 7.10 | 7.12 | 7.12 | -0.97% | 721,252 |
| May 15, 2025 | 6.99 | 7.19 | 6.98 | 7.19 | 7.19 | 2.86% | 1,093,688 |
| May 14, 2025 | 6.85 | 7.04 | 6.85 | 6.99 | 6.99 | 2.19% | 1,427,096 |
| May 13, 2025 | 6.79 | 6.85 | 6.73 | 6.84 | 6.84 | 1.48% | 868,993 |
| May 12, 2025 | 6.71 | 6.75 | 6.45 | 6.74 | 6.74 | 3.53% | 1,096,289 |
| May 9, 2025 | 6.57 | 6.61 | 6.49 | 6.51 | 6.51 | -1.06% | 662,169 |
| May 8, 2025 | 6.62 | 6.69 | 6.57 | 6.58 | 6.58 | 0.46% | 663,300 |
| May 7, 2025 | 6.47 | 6.68 | 6.46 | 6.55 | 6.55 | 1.71% | 777,220 |
| May 6, 2025 | 6.56 | 6.60 | 6.43 | 6.44 | 6.44 | -2.42% | 702,760 |
| May 5, 2025 | 6.62 | 6.69 | 6.58 | 6.60 | 6.60 | -0.75% | 652,769 |
| May 2, 2025 | 6.47 | 6.73 | 6.38 | 6.65 | 6.65 | 4.72% | 1,524,972 |
| May 1, 2025 | 6.49 | 6.64 | 6.09 | 6.35 | 6.35 | 8.18% | 1,823,614 |
| Apr 30, 2025 | 5.78 | 5.92 | 5.67 | 5.87 | 5.87 | - | 939,539 |
| Apr 29, 2025 | 5.75 | 5.91 | 5.70 | 5.87 | 5.87 | 2.09% | 789,323 |
| Apr 28, 2025 | 5.68 | 5.84 | 5.64 | 5.75 | 5.75 | 1.95% | 855,471 |
| Apr 25, 2025 | 5.59 | 5.67 | 5.58 | 5.64 | 5.64 | 0.89% | 618,578 |
| Apr 24, 2025 | 5.55 | 5.64 | 5.52 | 5.59 | 5.59 | 0.72% | 512,159 |
| Apr 23, 2025 | 5.70 | 5.76 | 5.52 | 5.55 | 5.55 | -0.18% | 588,530 |
| Apr 22, 2025 | 5.43 | 5.59 | 5.42 | 5.56 | 5.56 | 4.12% | 590,783 |
| Apr 21, 2025 | 5.39 | 5.45 | 5.25 | 5.34 | 5.34 | -1.66% | 573,206 |
| Apr 17, 2025 | 5.34 | 5.49 | 5.34 | 5.43 | 5.43 | 1.88% | 511,584 |
| Apr 16, 2025 | 5.43 | 5.44 | 5.30 | 5.33 | 5.33 | -2.02% | 642,604 |
| Apr 15, 2025 | 5.44 | 5.61 | 5.41 | 5.44 | 5.44 | -0.18% | 827,137 |
| Apr 14, 2025 | 5.40 | 5.54 | 5.31 | 5.45 | 5.45 | 2.35% | 871,032 |
| Apr 11, 2025 | 5.32 | 5.37 | 5.13 | 5.33 | 5.33 | 0.19% | 786,676 |
| Apr 10, 2025 | 5.51 | 5.61 | 5.08 | 5.32 | 5.32 | -6.10% | 903,736 |
| Apr 9, 2025 | 5.29 | 5.78 | 5.02 | 5.66 | 5.66 | 5.20% | 2,004,006 |
| Apr 8, 2025 | 5.76 | 5.77 | 5.31 | 5.38 | 5.38 | -2.00% | 1,061,548 |
| Apr 7, 2025 | 5.56 | 5.83 | 5.31 | 5.49 | 5.49 | -6.63% | 1,546,936 |
| Apr 4, 2025 | 6.20 | 6.28 | 5.74 | 5.88 | 5.88 | -7.40% | 1,020,499 |
| Apr 3, 2025 | 6.36 | 6.45 | 6.21 | 6.35 | 6.35 | -2.01% | 846,512 |
| Apr 2, 2025 | 6.45 | 6.51 | 6.39 | 6.48 | 6.48 | -0.15% | 439,944 |
| Apr 1, 2025 | 6.46 | 6.55 | 6.43 | 6.49 | 6.49 | - | 663,735 |
| Mar 31, 2025 | 6.29 | 6.57 | 6.24 | 6.49 | 6.49 | -0.15% | 974,505 |
| Mar 28, 2025 | 6.69 | 6.69 | 6.39 | 6.50 | 6.31 | -2.26% | 600,753 |
| Mar 27, 2025 | 6.66 | 6.70 | 6.60 | 6.65 | 6.45 | -0.15% | 342,148 |
| Mar 26, 2025 | 6.76 | 6.77 | 6.56 | 6.66 | 6.46 | -1.33% | 456,600 |
| Mar 25, 2025 | 6.83 | 6.83 | 6.70 | 6.75 | 6.55 | -0.74% | 434,176 |
| Mar 24, 2025 | 6.87 | 6.89 | 6.77 | 6.80 | 6.60 | 0.15% | 416,010 |
| Mar 21, 2025 | 6.87 | 6.94 | 6.74 | 6.79 | 6.59 | -1.31% | 2,236,652 |
| Mar 20, 2025 | 6.83 | 6.89 | 6.80 | 6.88 | 6.67 | - | 413,628 |
| Mar 19, 2025 | 6.83 | 6.89 | 6.78 | 6.88 | 6.67 | 0.88% | 636,479 |
| Mar 18, 2025 | 6.79 | 6.89 | 6.75 | 6.82 | 6.62 | 0.15% | 731,050 |