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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	22	22.31	21.81	22.5	21.91	121,151
September 29, 2025	21.83	22	21.51	22	21.83	11,744
September 26, 2025	21.89	21.93	21.44	22.02	21.79	105,012
September 25, 2025	21.74	21.96	21.96	22	21.71	10,053
September 24, 2025	21.99	21.98	21.98	22	21.71	116,026
September 23, 2025	21.96	21.69	21.69	22.05	21.69	3,615
September 22, 2025	22.05	22	22	22.12	21.91	17,187
September 19, 2025	22	22.1	22.1	22.3	22	6,958
September 18, 2025	22.19	22.07	22.07	22.19	22.07	12,489
September 17, 2025	22.18	22.09	22.09	22.2	22.09	6,387
September 16, 2025	22.16	22.09	22.09	22.16	22.01	20,277
September 15, 2025	22.06	22.15	22.15	22.15	21.9	12,877
September 12, 2025	21.92	21.93	21.93	22.06	21.81	15,706
September 11, 2025	21.65	21.89	21.89	21.89	21.63	32,244
September 10, 2025	21.74	21.65	21.65	21.78	21.62	122,826
September 09, 2025	21.73	21.67	21.67	21.81	21.67	11,117
September 08, 2025	22.07	21.73	21.73	22.07	21.7	3,988
September 05, 2025	21.59	21.71	21.71	22.09	21.59	10,586
September 04, 2025	21.58	21.75	21.75	21.8	21.58	6,966
September 03, 2025	21.8	21.6	21.6	21.8	21.3	27,633
September 02, 2025	21.88	21.67	21.67	21.88	21.51	11,079
August 29, 2025	21.78	21.62	21.62	21.8	21.56	13,700
August 28, 2025	21.65	21.62	21.62	21.69	21.6	12,700
August 27, 2025	21.71	21.61	21.61	21.73	21.61	9,706
August 26, 2025	21.7	21.64	21.64	21.7	21.61	6,624
August 25, 2025	21.74	21.64	21.64	21.75	21.61	5,700
August 22, 2025	21.61	21.75	21.75	21.86	21.61	10,800
August 21, 2025	21.7	21.65	21.65	21.7	21.61	15,122
August 20, 2025	21.73	21.64	21.64	21.8	21.6	16,700
August 19, 2025	21.83	21.65	21.65	21.83	21.6	34,900
August 18, 2025	21.84	21.75	21.75	21.87	21.64	17,349
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

New York Mortgage Trust, Inc. (NYMTN) NASDAQ