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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	21.83	21.75	21.75	21.89	21.75	824
August 14, 2025	21.81	21.73	21.73	21.9	21.73	14,095
August 13, 2025	21.6	21.81	21.81	21.81	21.6	7,518
August 12, 2025	21.73	21.6	21.6	21.73	21.57	8,925
August 11, 2025	21.68	21.65	21.65	21.7	21.59	10,905
August 08, 2025	21.66	21.54	21.54	21.66	21.54	5,221
August 07, 2025	21.62	21.61	21.61	21.72	21.53	22,600
August 06, 2025	21.73	21.64	21.64	21.77	21.6	50,925
August 05, 2025	21.76	21.77	21.77	21.93	21.7	24,323
August 04, 2025	21.74	21.77	21.77	21.79	21.59	17,187
August 01, 2025	21.5	21.74	21.74	21.81	21.5	11,797
July 31, 2025	21.65	21.73	21.73	21.77	21.45	189,700
July 30, 2025	21.6	21.57	21.57	21.71	21.56	3,343
July 29, 2025	21.62	21.64	21.64	21.84	21.62	9,543
July 28, 2025	21.61	21.62	21.62	21.8	21.51	2,700
July 25, 2025	21.61	21.61	21.61	21.69	21.6	2,500
July 24, 2025	21.5	21.61	21.61	21.66	21.5	6,118
July 23, 2025	21.71	21.51	21.51	21.71	21.51	4,093
July 22, 2025	21.56	21.58	21.58	21.63	21.51	12,500
July 21, 2025	21.66	21.56	21.56	21.66	21.54	5,920
July 18, 2025	21.54	21.55	21.55	21.73	21.54	4,734
July 17, 2025	21.51	21.54	21.54	21.7	21.51	15,014
July 16, 2025	21.49	21.49	21.49	21.61	21.4	16,619
July 15, 2025	21.46	21.46	21.46	21.58	21.39	12,829
July 14, 2025	21.45	21.46	21.46	21.8	21.36	30,739
July 11, 2025	21.41	21.45	21.45	21.5	21.31	12,716
July 10, 2025	21.3	21.41	21.41	21.45	21.21	20,200
July 09, 2025	21.33	21.35	21.35	21.46	21.33	14,200
July 08, 2025	21	21.3	21.3	21.3	20.88	7,714
July 07, 2025	20.92	20.88	20.88	21.32	20.88	12,800
July 03, 2025	20.77	20.93	20.93	20.95	20.75	10,814
July 02, 2025	20.73	20.82	20.82	20.9	20.66	7,100
July 01, 2025	20.53	20.74	20.74	20.78	20.53	17,238
June 30, 2025	21.5	20.86	20.36	21.5	20.81	107,388
June 27, 2025	21.3	21.45	20.94	21.45	21.3	10,119
June 26, 2025	21.45	21.37	20.86	21.45	21.32	5,918
June 25, 2025	21.39	21.35	20.84	21.4	21.28	2,101
June 24, 2025	21.4	21.45	20.94	21.5	21.3	10,100
June 23, 2025	21.42	21.4	20.89	21.45	21.39	14,300
June 20, 2025	21.46	21.41	20.9	21.46	21.32	9,000
June 18, 2025	21.42	21.38	20.87	21.53	20.72	12,900
June 17, 2025	21.45	21.43	20.92	21.5	21.41	37,500
June 16, 2025	21.75	21.47	20.96	21.75	21.45	13,725
June 13, 2025	21.66	21.43	21.43	21.66	21.42	3,217
June 12, 2025	21.47	21.45	21.45	21.5	21.4	5,100
June 11, 2025	21.76	21.52	21.52	21.85	21.28	27,417
June 10, 2025	21.54	21.68	21.68	21.94	21.54	18,800
June 09, 2025	21.55	21.64	21.64	21.7	21.38	3,600
June 06, 2025	21.5	21.55	21.55	21.6	21.5	1,127
June 05, 2025	21.47	21.52	21.52	21.52	21.43	8,100
June 04, 2025	21.52	21.4	21.4	21.53	21.36	7,770
June 03, 2025	21.75	21.48	21.48	21.85	21.46	8,124
June 02, 2025	21.75	21.47	21.47	21.84	21.45	11,700
May 30, 2025	21.74	21.62	21.62	21.87	21.49	8,238
May 29, 2025	21.71	21.71	21.71	22.14	21.69	7,497
May 28, 2025	21.66	21.7	21.7	21.74	21.62	6,649
May 27, 2025	21.85	21.67	21.67	22	21.66	17,900
May 23, 2025	21.68	21.7	21.7	21.77	21.68	2,600
May 22, 2025	21.95	21.68	21.68	21.99	21.65	30,412
May 21, 2025	22.05	21.78	21.78	22.05	21.73	6,700

New York Mortgage Trust, Inc. (NYMTN) NASDAQ