New York Mortgage Trust, Inc. (NYMT)
NASDAQ: NYMT · Real-Time Price · USD
6.89
+0.13 (1.92%)
Mar 5, 2025, 4:00 PM EST - Market closed
New York Mortgage Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 6.77 | 6.91 | 6.74 | 6.89 | 6.89 | 1.92% | 665,614 |
| Mar 4, 2025 | 6.79 | 6.87 | 6.67 | 6.76 | 6.76 | -1.46% | 915,868 |
| Mar 3, 2025 | 6.97 | 7.01 | 6.79 | 6.86 | 6.86 | -2.14% | 769,239 |
| Feb 28, 2025 | 6.94 | 7.06 | 6.89 | 7.01 | 7.01 | 0.86% | 677,496 |
| Feb 27, 2025 | 7.04 | 7.09 | 6.94 | 6.95 | 6.95 | -1.14% | 717,943 |
| Feb 26, 2025 | 6.84 | 7.03 | 6.83 | 7.03 | 7.03 | 2.63% | 1,043,012 |
| Feb 25, 2025 | 6.74 | 6.86 | 6.71 | 6.85 | 6.85 | 2.09% | 895,843 |
| Feb 24, 2025 | 6.50 | 6.73 | 6.46 | 6.71 | 6.71 | 3.87% | 1,087,106 |
| Feb 21, 2025 | 6.45 | 6.69 | 6.45 | 6.46 | 6.46 | 0.47% | 1,253,376 |
| Feb 20, 2025 | 5.87 | 6.45 | 5.63 | 6.43 | 6.43 | 7.35% | 2,359,613 |
| Feb 19, 2025 | 6.05 | 6.05 | 5.93 | 5.99 | 5.99 | -1.16% | 980,636 |
| Feb 18, 2025 | 6.13 | 6.15 | 6.01 | 6.06 | 6.06 | -1.46% | 562,658 |
| Feb 14, 2025 | 6.11 | 6.17 | 6.09 | 6.15 | 6.15 | 0.99% | 351,147 |
| Feb 13, 2025 | 6.08 | 6.12 | 6.06 | 6.09 | 6.09 | 0.83% | 373,429 |
| Feb 12, 2025 | 6.08 | 6.10 | 5.97 | 6.04 | 6.04 | -2.27% | 546,617 |
| Feb 11, 2025 | 6.14 | 6.21 | 6.13 | 6.18 | 6.18 | 0.16% | 393,013 |
| Feb 10, 2025 | 6.13 | 6.18 | 6.06 | 6.17 | 6.17 | 0.82% | 470,877 |
| Feb 7, 2025 | 6.15 | 6.16 | 6.04 | 6.12 | 6.12 | -0.81% | 392,579 |
| Feb 6, 2025 | 6.06 | 6.21 | 6.06 | 6.17 | 6.17 | 1.98% | 502,582 |
| Feb 5, 2025 | 6.06 | 6.12 | 6.05 | 6.05 | 6.05 | 0.17% | 407,586 |
| Feb 4, 2025 | 5.96 | 6.05 | 5.89 | 6.04 | 6.04 | 0.83% | 353,462 |
| Feb 3, 2025 | 5.89 | 6.05 | 5.88 | 5.99 | 5.99 | -0.66% | 659,482 |
| Jan 31, 2025 | 6.01 | 6.14 | 6.00 | 6.03 | 6.03 | -0.17% | 652,186 |
| Jan 30, 2025 | 6.02 | 6.11 | 5.98 | 6.04 | 6.04 | 2.03% | 422,153 |
| Jan 29, 2025 | 6.00 | 6.08 | 5.87 | 5.92 | 5.92 | -1.17% | 475,915 |
| Jan 28, 2025 | 6.00 | 6.13 | 5.98 | 5.99 | 5.99 | -0.99% | 506,063 |
| Jan 27, 2025 | 5.92 | 6.11 | 5.92 | 6.05 | 6.05 | 2.20% | 588,185 |
| Jan 24, 2025 | 5.90 | 6.01 | 5.87 | 5.92 | 5.92 | 0.17% | 513,108 |
| Jan 23, 2025 | 5.93 | 5.97 | 5.90 | 5.91 | 5.91 | -0.67% | 637,965 |
| Jan 22, 2025 | 5.96 | 6.05 | 5.93 | 5.95 | 5.95 | -0.83% | 575,333 |
| Jan 21, 2025 | 5.98 | 6.05 | 5.95 | 6.00 | 6.00 | 0.50% | 430,443 |
| Jan 17, 2025 | 5.98 | 6.07 | 5.92 | 5.97 | 5.97 | 0.67% | 434,348 |
| Jan 16, 2025 | 5.88 | 5.98 | 5.88 | 5.93 | 5.93 | 0.85% | 458,663 |
| Jan 15, 2025 | 5.97 | 5.99 | 5.87 | 5.88 | 5.88 | 1.03% | 488,096 |
| Jan 14, 2025 | 5.73 | 5.84 | 5.72 | 5.82 | 5.82 | 1.93% | 469,351 |
| Jan 13, 2025 | 5.70 | 5.73 | 5.53 | 5.71 | 5.71 | -0.35% | 730,953 |
| Jan 10, 2025 | 5.89 | 5.90 | 5.67 | 5.73 | 5.73 | -4.34% | 1,107,209 |
| Jan 8, 2025 | 6.02 | 6.03 | 5.94 | 5.99 | 5.99 | -1.48% | 471,458 |
| Jan 7, 2025 | 6.25 | 6.29 | 5.98 | 6.08 | 6.08 | -2.88% | 977,541 |
| Jan 6, 2025 | 6.31 | 6.32 | 6.21 | 6.26 | 6.26 | -0.79% | 567,244 |
| Jan 3, 2025 | 6.14 | 6.39 | 6.13 | 6.31 | 6.31 | 2.77% | 635,930 |
| Jan 2, 2025 | 6.12 | 6.18 | 6.04 | 6.14 | 6.14 | 1.32% | 481,937 |
| Dec 31, 2024 | 5.79 | 6.08 | 5.78 | 6.06 | 6.06 | 5.03% | 771,004 |
| Dec 30, 2024 | 5.78 | 5.79 | 5.62 | 5.77 | 5.77 | -0.35% | 687,777 |
| Dec 27, 2024 | 5.82 | 5.87 | 5.72 | 5.79 | 5.79 | -1.03% | 818,190 |
| Dec 26, 2024 | 5.80 | 5.90 | 5.80 | 5.85 | 5.85 | -0.85% | 536,264 |
| Dec 24, 2024 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | 1.03% | 317,580 |
| Dec 23, 2024 | 5.89 | 5.92 | 5.78 | 5.84 | 5.84 | -1.68% | 724,163 |
| Dec 20, 2024 | 5.62 | 6.00 | 5.61 | 5.94 | 5.94 | 1.02% | 4,768,201 |
| Dec 19, 2024 | 6.07 | 6.14 | 5.88 | 5.88 | 5.69 | -2.65% | 1,115,206 |