New York Mortgage Trust I... (NYMTG)
NASDAQ: NYMTG
· Real-Time Price · USD
24.97
0.05 (0.20%)
At close: Aug 22, 2025, 10:44 AM
NYMTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 24.97 | 24.99 | 24.81 | 24.92 | 24.92 | -0.12% | 8,507 |
| Aug 20, 2025 | 24.76 | 24.95 | 24.76 | 24.95 | 24.95 | 0.20% | 8,600 |
| Aug 19, 2025 | 24.92 | 24.94 | 24.70 | 24.90 | 24.90 | 0.00% | 12,804 |
| Aug 18, 2025 | 24.83 | 24.97 | 24.83 | 24.90 | 24.90 | 0.48% | 7,300 |
| Aug 15, 2025 | 24.72 | 24.79 | 24.70 | 24.78 | 24.78 | 0.32% | 4,325 |
| Aug 14, 2025 | 24.73 | 24.74 | 24.67 | 24.70 | 24.70 | 0.16% | 5,800 |
| Aug 13, 2025 | 24.64 | 24.80 | 24.56 | 24.66 | 24.66 | 0.41% | 9,600 |
| Aug 12, 2025 | 24.84 | 24.84 | 24.46 | 24.56 | 24.56 | -1.05% | 27,340 |
| Aug 11, 2025 | 24.75 | 24.86 | 24.74 | 24.82 | 24.82 | 0.36% | 7,100 |
| Aug 8, 2025 | 24.65 | 24.75 | 24.61 | 24.73 | 24.73 | -0.08% | 8,638 |
| Aug 7, 2025 | 24.74 | 24.75 | 24.62 | 24.75 | 24.75 | 0.28% | 15,400 |
| Aug 6, 2025 | 24.73 | 24.74 | 24.61 | 24.68 | 24.68 | 0.24% | 18,500 |
| Aug 5, 2025 | 24.54 | 24.69 | 24.54 | 24.62 | 24.62 | 0.45% | 22,109 |
| Aug 4, 2025 | 24.35 | 24.51 | 24.35 | 24.51 | 24.51 | 0.57% | 8,746 |
| Aug 1, 2025 | 24.37 | 24.47 | 24.32 | 24.37 | 24.37 | -0.12% | 28,100 |
| Jul 31, 2025 | 24.33 | 24.41 | 24.33 | 24.40 | 24.40 | 0.25% | 22,900 |
| Jul 30, 2025 | 24.33 | 24.38 | 24.30 | 24.34 | 24.34 | -0.08% | 31,800 |
| Jul 29, 2025 | 24.31 | 24.38 | 24.30 | 24.36 | 24.36 | 0.50% | 7,900 |
| Jul 28, 2025 | 24.31 | 24.32 | 24.24 | 24.24 | 24.24 | 0.00% | 10,200 |
| Jul 25, 2025 | 24.29 | 24.32 | 24.24 | 24.24 | 24.24 | -0.25% | 29,805 |