New York Mortgage Trust, Inc. (NYMT)
NASDAQ: NYMT · Real-Time Price · USD
5.44
-0.01 (-0.18%)
At close: Apr 15, 2025, 4:00 PM
5.38
-0.06 (-1.07%)
Pre-market: Apr 16, 2025, 4:00 AM EDT
New York Mortgage Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2025 | 6.83 | 6.91 | 6.78 | 6.81 | 6.61 | -0.29% | 571,698 |
| Mar 14, 2025 | 6.59 | 6.84 | 6.57 | 6.83 | 6.63 | 3.80% | 517,891 |
| Mar 13, 2025 | 6.75 | 6.83 | 6.55 | 6.58 | 6.38 | -1.94% | 727,526 |
| Mar 12, 2025 | 6.67 | 6.73 | 6.61 | 6.71 | 6.51 | 0.75% | 696,995 |
| Mar 11, 2025 | 6.84 | 6.84 | 6.55 | 6.66 | 6.46 | -2.35% | 882,467 |
| Mar 10, 2025 | 7.01 | 7.11 | 6.75 | 6.82 | 6.62 | -2.71% | 1,154,517 |
| Mar 7, 2025 | 6.83 | 7.08 | 6.83 | 7.01 | 6.80 | 2.64% | 809,369 |
| Mar 6, 2025 | 6.84 | 6.94 | 6.82 | 6.83 | 6.63 | -0.87% | 702,852 |
| Mar 5, 2025 | 6.77 | 6.91 | 6.74 | 6.89 | 6.68 | 1.92% | 665,614 |
| Mar 4, 2025 | 6.79 | 6.87 | 6.67 | 6.76 | 6.56 | -1.46% | 915,868 |
| Mar 3, 2025 | 6.97 | 7.01 | 6.79 | 6.86 | 6.66 | -2.14% | 769,239 |
| Feb 28, 2025 | 6.94 | 7.06 | 6.89 | 7.01 | 6.80 | 0.86% | 677,496 |
| Feb 27, 2025 | 7.04 | 7.09 | 6.94 | 6.95 | 6.74 | -1.14% | 717,943 |
| Feb 26, 2025 | 6.84 | 7.03 | 6.83 | 7.03 | 6.82 | 2.63% | 1,043,012 |
| Feb 25, 2025 | 6.74 | 6.86 | 6.71 | 6.85 | 6.65 | 2.09% | 895,843 |
| Feb 24, 2025 | 6.50 | 6.73 | 6.46 | 6.71 | 6.51 | 3.87% | 1,087,106 |
| Feb 21, 2025 | 6.45 | 6.69 | 6.45 | 6.46 | 6.27 | 0.47% | 1,253,376 |
| Feb 20, 2025 | 5.87 | 6.45 | 5.63 | 6.43 | 6.24 | 7.35% | 2,359,613 |
| Feb 19, 2025 | 6.05 | 6.05 | 5.93 | 5.99 | 5.81 | -1.16% | 980,636 |
| Feb 18, 2025 | 6.13 | 6.15 | 6.01 | 6.06 | 5.88 | -1.46% | 562,658 |
| Feb 14, 2025 | 6.11 | 6.17 | 6.09 | 6.15 | 5.97 | 0.99% | 351,147 |
| Feb 13, 2025 | 6.08 | 6.12 | 6.06 | 6.09 | 5.91 | 0.83% | 373,429 |
| Feb 12, 2025 | 6.08 | 6.10 | 5.97 | 6.04 | 5.86 | -2.27% | 546,617 |
| Feb 11, 2025 | 6.14 | 6.21 | 6.13 | 6.18 | 6.00 | 0.16% | 393,013 |
| Feb 10, 2025 | 6.13 | 6.18 | 6.06 | 6.17 | 5.99 | 0.82% | 470,877 |
| Feb 7, 2025 | 6.15 | 6.16 | 6.04 | 6.12 | 5.94 | -0.81% | 392,579 |
| Feb 6, 2025 | 6.06 | 6.21 | 6.06 | 6.17 | 5.99 | 1.98% | 502,582 |
| Feb 5, 2025 | 6.06 | 6.12 | 6.05 | 6.05 | 5.87 | 0.17% | 407,586 |
| Feb 4, 2025 | 5.96 | 6.05 | 5.89 | 6.04 | 5.86 | 0.83% | 353,462 |