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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	18.21	18.21	18.21	18.21	18.21	210
August 14, 2025	18.17	18.24	18.24	18.4	18.17	2,100
August 13, 2025	18.45	18.3	18.3	18.47	18.28	4,300
August 12, 2025	18.14	18.27	18.27	18.54	18.14	8,700
August 11, 2025	18.02	18.08	18.08	18.1	18	6,300
August 08, 2025	18.1	18.09	18.09	18.1	18.09	1,802
August 07, 2025	17.93	18.15	18.15	18.15	17.93	1,100
August 06, 2025	18.15	18.08	18.08	18.15	17.9	4,324
August 05, 2025	18.11	18.14	18.14	18.15	18.03	7,641
August 04, 2025	18.26	18.19	18.19	18.26	18.12	1,821
August 01, 2025	18.15	18.26	18.26	18.31	18.15	3,609
July 31, 2025	18.22	18.19	18.19	18.22	17.99	18,300
July 30, 2025	18.12	18.14	18.14	18.18	18.12	3,600
July 29, 2025	17.86	18.13	18.13	18.14	17.86	4,336
July 28, 2025	17.9	17.85	17.85	17.95	17.85	2,960
July 25, 2025	18.08	18	18	18.09	17.98	3,222
July 24, 2025	18.08	18.08	18.08	18.17	18.08	2,712
July 23, 2025	18.15	18.11	18.11	18.15	18.1	1,718
July 22, 2025	17.9	18.22	18.22	18.22	17.9	2,200
July 21, 2025	18.07	18.05	18.05	18.07	17.93	9,200
July 18, 2025	18	18.05	18.05	18.05	17.9	7,204
July 17, 2025	18.02	17.98	17.98	18.04	17.82	13,300
July 16, 2025	17.99	17.68	17.68	18	17.68	8,728
July 15, 2025	18.19	17.87	17.87	18.63	17.87	20,100
July 14, 2025	18.51	17.95	17.95	18.73	17.86	21,700
July 11, 2025	18.36	18.39	18.39	18.5	18.36	2,700
July 10, 2025	18.6	18.55	18.55	18.6	18.5	1,300
July 09, 2025	19.08	18.53	18.53	19.08	18.52	6,849
July 08, 2025	18.83	18.87	18.87	19.1	18.8	1,605
July 07, 2025	18.61	18.84	18.84	18.84	18.59	3,133
July 03, 2025	18.64	18.68	18.68	18.68	18.64	1,300
July 02, 2025	18.33	18.41	18.41	18.5	18.33	1,600
July 01, 2025	18.33	18.26	18.26	18.51	18.1	5,200
June 30, 2025	18.79	18.76	18.32	18.8	18.75	3,044
June 27, 2025	18.75	18.75	18.31	18.75	18.75	0
June 26, 2025	18.75	18.75	18.75	18.75	18.7	2,528
June 25, 2025	18.75	18.67	18.67	18.75	18.67	1,213
June 24, 2025	18.4	18.63	18.63	18.75	18.4	5,725
June 23, 2025	18.58	18.72	18.72	18.74	18.43	2,148
June 20, 2025	18.44	18.45	18.45	18.45	18.44	1,200
June 18, 2025	18.52	18.52	18.52	18.52	18.52	200
June 17, 2025	18.65	18.52	18.52	18.8	18.52	1,859
June 16, 2025	19.07	18.75	18.75	19.07	18.7	5,200
June 13, 2025	18.77	18.8	18.8	18.8	18.64	8,218
June 12, 2025	18.79	18.65	18.65	18.8	18.65	2,500
June 11, 2025	18.73	18.76	18.76	18.8	18.72	10,000
June 10, 2025	18.39	18.71	18.71	18.8	18.38	15,100
June 09, 2025	18.27	18.27	18.27	18.27	18.27	642
June 06, 2025	18.03	18.18	18.18	18.18	18.03	1,629
June 05, 2025	18.36	18.28	18.28	18.36	18.28	3,900
June 04, 2025	18.28	18.28	18.28	18.28	18.28	244
June 03, 2025	18.3	18.45	18.45	18.67	18.28	4,916
June 02, 2025	18.4	18.3	18.3	18.4	18.3	3,638
May 30, 2025	18.22	18.3	18.3	18.35	18.22	6,400
May 29, 2025	18.15	18.35	18.35	18.4	18.15	3,074
May 28, 2025	18.2	18.2	18.2	18.2	18.2	200
May 27, 2025	18.1	18.15	18.15	18.26	18.1	1,541
May 23, 2025	18.09	18.1	18.1	18.37	18.08	1,089
May 22, 2025	18.05	18.04	18.04	18.05	18.04	333
May 21, 2025	18.17	18.04	18.04	18.2	18.04	3,672

New York Mortgage Trust, Inc. (NYMTZ) NASDAQ