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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 27, 2025	24.75	24.71	24.71	24.77	24.67	68,402
June 26, 2025	24.7	24.7	24.7	24.78	24.68	16,433
June 25, 2025	24.75	24.75	24.75	24.78	24.7	8,807
June 24, 2025	24.8	24.75	24.75	24.8	24.72	25,800
June 23, 2025	24.77	24.78	24.78	24.79	24.75	25,248
June 20, 2025	24.8	24.76	24.76	24.8	24.75	17,500
June 18, 2025	24.77	24.78	24.78	24.8	24.72	10,902
June 17, 2025	24.79	24.79	24.79	24.8	24.76	15,942
June 16, 2025	24.77	24.8	24.8	24.82	24.72	93,307
June 13, 2025	24.75	24.74	24.74	24.75	24.7	6,393
June 12, 2025	24.67	24.77	24.77	24.77	24.67	8,474
June 11, 2025	24.6	24.72	24.72	24.75	24.6	7,400
June 10, 2025	24.65	24.7	24.7	24.72	24.52	20,000
June 09, 2025	24.56	24.65	24.65	24.65	24.55	7,700
June 06, 2025	24.39	24.65	24.65	24.67	24.36	13,100
June 05, 2025	24.35	24.43	24.43	24.59	24.34	16,600
June 04, 2025	24.39	24.36	24.36	24.47	24.33	8,116
June 03, 2025	24.42	24.33	24.33	24.45	24.22	13,201
June 02, 2025	24.43	24.4	24.4	24.5	24.35	9,900
May 30, 2025	24.55	24.43	24.43	24.68	24.35	9,300
May 29, 2025	24.27	24.53	24.53	24.53	24.27	17,000
May 28, 2025	24.25	24.3	24.3	24.37	24.25	16,245
May 27, 2025	24.37	24.31	24.31	24.49	24.09	67,138
May 23, 2025	24.3	24.37	24.37	24.47	24.3	6,178
May 22, 2025	24.43	24.35	24.35	24.48	24.33	13,525
May 21, 2025	24.74	24.32	24.32	24.74	24.32	12,119

New York Mortgage Trust, Inc. (NYMTM) NASDAQ