New York Mortgage Trust, Inc. - NYMTL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 02, 2025	21.78	21.82	21.82	21.88	21.78	17,300
August 29, 2025	22.24	21.89	21.82	22.27	21.82	12,172
August 28, 2025	22.28	21.91	21.91	22.46	21.88	20,825
August 27, 2025	21.99	22	22	22	21.95	33,515
August 26, 2025	21.95	21.95	21.95	22.03	21.95	2,085
August 25, 2025	21.95	21.95	21.95	22.18	21.95	1,300
August 22, 2025	21.99	21.9	21.9	22.2	21.9	11,439
August 21, 2025	22	21.99	21.99	22	21.96	1,100
August 20, 2025	22.12	21.97	21.97	22.12	21.95	10,200
August 19, 2025	22.14	22.05	22.05	22.14	22.01	2,630
August 18, 2025	22	21.98	21.98	22	21.97	900
August 15, 2025	21.98	21.97	21.97	21.99	21.95	3,036
August 14, 2025	22.14	22.14	22.14	22.14	22.14	5,004
August 13, 2025	22.2	22.14	22.14	22.2	22.14	5,015
August 12, 2025	21.97	21.97	21.97	22.03	21.97	1,600
August 11, 2025	22	22.03	22.03	22.05	22	1,154
August 08, 2025	22.06	21.92	21.92	22.18	21.9	4,422
August 07, 2025	21.86	21.86	21.86	22.01	21.85	6,080
August 06, 2025	21.95	21.91	21.91	21.95	21.91	304
August 05, 2025	22.05	22.01	22.01	22.05	21.92	4,400
August 04, 2025	22.01	22.08	22.08	22.09	22.01	1,500
August 01, 2025	21.98	21.94	21.94	21.99	21.93	2,582
July 31, 2025	21.77	21.8	21.8	22.09	21.77	2,631
July 30, 2025	21.98	22.05	22.05	22.05	21.86	2,100
July 29, 2025	22	21.99	21.99	22.05	21.89	2,317
July 28, 2025	21.97	21.92	21.92	22	21.92	1,700
July 25, 2025	21.95	21.92	21.92	21.95	21.92	600
July 24, 2025	21.7	21.9	21.9	21.93	21.7	1,200
July 23, 2025	21.81	21.81	21.81	21.81	21.81	547
July 22, 2025	21.82	21.8	21.8	21.9	21.31	7,043
July 21, 2025	21.65	21.76	21.76	21.93	21.61	15,400
July 18, 2025	21.69	21.69	21.69	21.69	21.69	6
July 17, 2025	21.87	21.69	21.69	21.87	21.69	1,130
July 16, 2025	21.79	21.65	21.65	21.81	21.6	2,470
July 15, 2025	21.75	21.8	21.8	21.82	21.75	2,409
July 14, 2025	21.76	21.9	21.9	21.93	21.68	3,800
July 11, 2025	21.95	22.03	22.03	22.03	21.92	4,300
July 10, 2025	21.62	21.9	21.9	21.9	21.62	4,700
July 09, 2025	21.53	21.65	21.65	21.68	21.53	2,400
July 08, 2025	21.6	21.6	21.6	21.67	21.46	7,300
July 07, 2025	21.67	21.62	21.62	21.67	21.53	5,512
July 03, 2025	21.51	21.51	21.51	21.51	21.51	1
July 02, 2025	21.03	21.51	21.51	21.51	21.03	8,427
July 01, 2025	21.14	21.17	21.17	21.2	21	4,839
June 30, 2025	21.6	21.15	20.72	21.84	21.15	84,005
June 27, 2025	21.75	21.69	21.25	21.75	21.65	33,002
June 26, 2025	21.58	21.72	21.28	21.75	21.58	9,727
June 25, 2025	21.61	21.75	21.31	21.75	21.61	1,200
June 24, 2025	21.75	21.72	21.28	21.75	21.65	12,600
June 23, 2025	21.75	21.7	21.26	21.75	21.65	6,412
June 20, 2025	21.73	21.69	21.25	21.75	21.69	4,449
June 18, 2025	21.53	21.69	21.25	21.75	21.53	3,605
June 17, 2025	21.69	21.69	21.69	21.7	21.66	6,700
June 16, 2025	22	21.68	21.68	22	21.68	1,500
June 13, 2025	21.78	21.76	21.76	21.98	21.76	631
June 12, 2025	22.04	21.87	21.87	22.29	21.85	1,511
June 11, 2025	22.37	22.1	22.1	22.37	21.95	16,141
June 10, 2025	22.47	21.89	21.89	22.48	21.75	12,000
June 09, 2025	22.2	22.32	22.32	22.45	22.2	2,700
June 06, 2025	21.96	22.32	22.32	22.36	21.96	12,400

New York Mortgage Trust, Inc. (NYMTL) NASDAQ