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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 23, 2025	25.23	25.22	25.22	25.24	25.22	3,391
September 22, 2025	25.21	25.21	25.21	25.24	25.18	14,634
September 19, 2025	25.22	25.23	25.23	25.24	25.17	6,696
September 18, 2025	25.31	25.16	25.16	25.31	25.16	7,759
September 17, 2025	25.32	25.25	25.25	25.32	25.12	14,512
September 16, 2025	25.24	25.21	25.21	25.3	25.12	38,966
September 15, 2025	25.13	25.12	25.12	25.23	25.11	24,360
September 12, 2025	25.13	25.13	25.13	25.15	25.12	5,920
September 11, 2025	25.15	25.12	25.12	25.35	25.12	26,806
September 10, 2025	25.08	25.11	25.11	25.13	25.08	11,364
September 09, 2025	25.05	25.1	25.1	25.11	25.05	11,925
September 08, 2025	25.09	25.07	25.07	25.14	25.06	12,359
September 05, 2025	25.1	25.1	25.1	25.1	25.03	13,909
September 04, 2025	24.95	24.98	24.98	25	24.95	17,118
September 03, 2025	25	25	25	25	24.86	11,170
September 02, 2025	24.77	24.98	24.98	25	24.77	24,800
August 29, 2025	24.95	24.78	24.78	24.95	24.78	14,200
August 28, 2025	24.95	24.95	24.95	24.95	24.91	39,175
August 27, 2025	24.8	24.9	24.9	24.9	24.8	11,600
August 26, 2025	24.87	24.82	24.82	24.87	24.81	5,100
August 25, 2025	24.82	24.85	24.85	24.89	24.79	12,235
August 22, 2025	24.78	24.89	24.89	24.9	24.78	9,838
August 21, 2025	24.81	24.88	24.88	24.88	24.78	3,400
August 20, 2025	24.76	24.79	24.79	24.79	24.76	12,000
August 19, 2025	24.78	24.77	24.77	24.78	24.75	4,200
August 18, 2025	24.78	24.75	24.75	24.78	24.75	13,013
August 15, 2025	24.78	24.78	24.78	24.78	24.76	7,200
August 14, 2025	24.62	24.78	24.78	24.78	24.62	9,684
August 13, 2025	24.78	24.75	24.75	24.78	24.75	17,700
August 12, 2025	24.77	24.76	24.76	24.78	24.73	10,647
August 11, 2025	24.76	24.74	24.74	24.77	24.72	9,576
August 08, 2025	24.76	24.75	24.75	24.77	24.67	15,261
August 07, 2025	24.73	24.75	24.75	24.76	24.73	6,200
August 06, 2025	24.75	24.75	24.75	24.86	24.72	20,100
August 05, 2025	24.77	24.71	24.71	24.77	24.7	18,100
August 04, 2025	24.74	24.77	24.77	24.77	24.73	6,036
August 01, 2025	24.68	24.7	24.7	24.74	24.66	6,200
July 31, 2025	24.6	24.76	24.76	24.76	24.55	48,100
July 30, 2025	24.58	24.64	24.64	24.64	24.57	13,600
July 29, 2025	24.62	24.61	24.61	24.62	24.6	9,633
July 28, 2025	24.62	24.62	24.62	24.65	24.57	19,521
July 25, 2025	24.65	24.6	24.6	24.67	24.6	11,838
July 24, 2025	24.6	24.62	24.62	24.66	24.6	3,431
July 23, 2025	24.6	24.61	24.61	24.64	24.6	13,214
July 22, 2025	24.71	24.66	24.66	24.71	24.6	11,700
July 21, 2025	24.59	24.7	24.7	24.7	24.52	8,723
July 18, 2025	24.5	24.58	24.58	24.59	24.5	12,716
July 17, 2025	24.55	24.58	24.58	24.6	24.55	11,407
July 16, 2025	24.41	24.58	24.58	24.6	24.41	11,408
July 15, 2025	24.63	24.53	24.53	24.63	24.3	17,125
July 14, 2025	24.51	24.55	24.55	24.65	24.43	20,000
July 11, 2025	24.76	24.71	24.71	24.76	24.6	21,000
July 10, 2025	24.5	24.64	24.64	24.68	24.5	18,300
July 09, 2025	24.8	24.6	24.6	24.8	24.51	17,600
July 08, 2025	24.38	24.51	24.51	24.53	24.32	18,200
July 07, 2025	24.32	24.37	24.37	24.4	24.27	11,119
July 03, 2025	24.24	24.32	24.32	24.35	24.23	12,744
July 02, 2025	24.16	24.29	24.29	24.29	24.12	18,800
July 01, 2025	24.15	24.22	24.22	24.26	24.09	42,347
June 30, 2025	24.71	24.55	23.86	24.78	24.55	179,700

New York Mortgage Trust, Inc. (NYMTM) NASDAQ