New York Mortgage Trust I... (NYMTH)
NASDAQ: NYMTH
· Real-Time Price · USD
25.32
0.02 (0.08%)
At close: Aug 22, 2025, 10:45 AM
NYMTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 25.40 | 25.43 | 25.30 | 25.30 | 25.30 | -0.67% | 14,410 |
| Aug 20, 2025 | 25.37 | 25.47 | 25.35 | 25.47 | 25.47 | 0.28% | 53,800 |
| Aug 19, 2025 | 25.46 | 25.48 | 25.35 | 25.40 | 25.40 | -0.31% | 37,800 |
| Aug 18, 2025 | 25.48 | 25.48 | 25.44 | 25.48 | 25.48 | 0.00% | 7,919 |
| Aug 15, 2025 | 25.25 | 25.58 | 25.25 | 25.48 | 25.48 | 0.91% | 5,900 |
| Aug 14, 2025 | 25.16 | 25.25 | 25.05 | 25.25 | 25.25 | 0.40% | 7,659 |
| Aug 13, 2025 | 25.39 | 25.39 | 25.15 | 25.15 | 25.15 | -0.32% | 6,201 |
| Aug 12, 2025 | 25.15 | 25.37 | 25.15 | 25.23 | 25.23 | 0.32% | 12,232 |
| Aug 11, 2025 | 25.14 | 25.15 | 25.07 | 25.15 | 25.15 | 0.00% | 24,400 |
| Aug 8, 2025 | 25.13 | 25.15 | 25.10 | 25.15 | 25.15 | 0.04% | 13,900 |
| Aug 7, 2025 | 25.15 | 25.15 | 25.09 | 25.14 | 25.14 | 0.00% | 12,700 |
| Aug 6, 2025 | 25.15 | 25.20 | 25.10 | 25.14 | 25.14 | -0.20% | 26,900 |
| Aug 5, 2025 | 25.10 | 25.19 | 25.08 | 25.19 | 25.19 | 0.36% | 29,000 |
| Aug 4, 2025 | 24.99 | 25.10 | 24.99 | 25.10 | 25.10 | 0.52% | 27,200 |
| Aug 1, 2025 | 24.95 | 25.00 | 24.93 | 24.97 | 24.97 | 0.08% | 23,036 |
| Jul 31, 2025 | 24.95 | 24.95 | 24.91 | 24.95 | 24.95 | 0.00% | 12,800 |
| Jul 30, 2025 | 24.95 | 24.98 | 24.88 | 24.95 | 24.95 | 0.08% | 39,939 |
| Jul 29, 2025 | 24.95 | 24.95 | 24.91 | 24.93 | 24.93 | -0.16% | 25,800 |
| Jul 28, 2025 | 24.99 | 24.99 | 24.94 | 24.97 | 24.97 | -0.12% | 19,200 |
| Jul 25, 2025 | 24.96 | 25.00 | 24.90 | 25.00 | 25.00 | 0.20% | 12,215 |