New York Mortgage Trust, Inc. - Common Stock (NYMT)
6.8200
+0.00 (0.00%)
NASDAQ · Last Trade: Jul 4th, 2:19 PM EDT
Historical Prices For New York Mortgage Trust, Inc. - Common Stock (NYMT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/03/2025 | 6.82 | 6.89 | 6.79 | 6.82 | 278,147 | 6.82 |
| 7/02/2025 | 6.75 | 6.83 | 6.73 | 6.82 | 427,252 | 6.82 |
| 7/01/2025 | 6.70 | 6.88 | 6.70 | 6.76 | 598,833 | 6.76 |
| 6/30/2025 | 6.65 | 6.71 | 6.58 | 6.70 | 570,084 | 6.70 |
| 6/27/2025 | 6.64 | 6.67 | 6.53 | 6.65 | 1,120,763 | 6.65 |
| 6/26/2025 | 6.47 | 6.63 | 6.45 | 6.63 | 661,541 | 6.63 |
| 6/25/2025 | 6.50 | 6.56 | 6.45 | 6.46 | 481,370 | 6.46 |
| 6/24/2025 | 6.51 | 6.59 | 6.47 | 6.53 | 651,386 | 6.53 |
| 6/23/2025 | 6.52 | 6.59 | 6.34 | 6.46 | 956,480 | 6.46 |
| 6/20/2025 | 6.78 | 6.78 | 6.64 | 6.68 | 2,132,469 | 6.48 |
| 6/18/2025 | 6.66 | 6.80 | 6.64 | 6.72 | 773,293 | 6.52 |
| 6/17/2025 | 6.74 | 6.83 | 6.64 | 6.65 | 730,397 | 6.45 |
| 6/16/2025 | 6.90 | 6.99 | 6.76 | 6.78 | 707,948 | 6.58 |
| 6/13/2025 | 6.82 | 6.96 | 6.80 | 6.85 | 629,728 | 6.64 |
| 6/12/2025 | 6.91 | 7.01 | 6.88 | 6.96 | 492,914 | 6.75 |
| 6/11/2025 | 6.98 | 7.09 | 6.90 | 6.91 | 535,334 | 6.70 |
| 6/10/2025 | 6.85 | 6.97 | 6.82 | 6.96 | 512,058 | 6.75 |
| 6/09/2025 | 6.79 | 6.92 | 6.79 | 6.81 | 438,357 | 6.61 |
| 6/06/2025 | 6.74 | 6.78 | 6.70 | 6.77 | 523,105 | 6.57 |
| 6/05/2025 | 6.60 | 6.79 | 6.58 | 6.66 | 723,711 | 6.46 |
| 6/04/2025 | 6.56 | 6.64 | 6.52 | 6.59 | 424,943 | 6.39 |
| 6/03/2025 | 6.40 | 6.64 | 6.36 | 6.55 | 463,976 | 6.35 |
| 6/02/2025 | 6.52 | 6.54 | 6.39 | 6.42 | 793,075 | 6.23 |
| 5/30/2025 | 6.65 | 6.65 | 6.52 | 6.53 | 568,125 | 6.33 |
| 5/29/2025 | 6.66 | 6.74 | 6.61 | 6.69 | 347,574 | 6.49 |
| 5/28/2025 | 6.54 | 6.62 | 6.49 | 6.59 | 466,982 | 6.39 |
| 5/27/2025 | 6.48 | 6.54 | 6.42 | 6.53 | 449,879 | 6.33 |
| 5/23/2025 | 6.36 | 6.51 | 6.32 | 6.42 | 521,415 | 6.23 |
| 5/22/2025 | 6.42 | 6.54 | 6.28 | 6.46 | 830,064 | 6.27 |
| 5/21/2025 | 7.00 | 7.00 | 6.49 | 6.51 | 715,399 | 6.32 |
| 5/20/2025 | 7.02 | 7.11 | 6.98 | 7.06 | 472,868 | 6.85 |
| 5/19/2025 | 7.03 | 7.04 | 6.96 | 7.02 | 467,915 | 6.81 |
| 5/16/2025 | 7.20 | 7.27 | 7.10 | 7.12 | 721,252 | 6.91 |
| 5/15/2025 | 6.99 | 7.19 | 6.98 | 7.18 | 1,093,462 | 6.97 |
| 5/14/2025 | 6.85 | 7.04 | 6.84 | 6.99 | 1,427,086 | 6.78 |
| 5/13/2025 | 6.79 | 6.85 | 6.73 | 6.84 | 868,993 | 6.64 |
| 5/12/2025 | 6.71 | 6.75 | 6.45 | 6.74 | 1,096,035 | 6.54 |
| 5/09/2025 | 6.57 | 6.61 | 6.49 | 6.51 | 662,169 | 6.32 |
| 5/08/2025 | 6.62 | 6.69 | 6.57 | 6.58 | 663,300 | 6.38 |
| 5/07/2025 | 6.47 | 6.67 | 6.46 | 6.55 | 777,220 | 6.35 |
| 5/06/2025 | 6.56 | 6.60 | 6.43 | 6.44 | 702,754 | 6.25 |
| 5/05/2025 | 6.62 | 6.69 | 6.58 | 6.60 | 652,769 | 6.40 |
| 5/02/2025 | 6.47 | 6.73 | 6.38 | 6.65 | 1,524,972 | 6.45 |
| 5/01/2025 | 6.49 | 6.64 | 6.09 | 6.35 | 1,823,305 | 6.16 |
| 4/30/2025 | 5.78 | 5.92 | 5.67 | 5.87 | 930,421 | 5.69 |
| 4/29/2025 | 5.75 | 5.91 | 5.70 | 5.87 | 789,286 | 5.69 |
| 4/28/2025 | 5.68 | 5.83 | 5.64 | 5.75 | 855,443 | 5.58 |
| 4/25/2025 | 5.59 | 5.67 | 5.58 | 5.64 | 618,578 | 5.47 |
| 4/24/2025 | 5.55 | 5.63 | 5.52 | 5.59 | 512,145 | 5.42 |
| 4/23/2025 | 5.70 | 5.75 | 5.52 | 5.55 | 588,473 | 5.38 |
| 4/22/2025 | 5.43 | 5.59 | 5.42 | 5.56 | 590,579 | 5.39 |
| 4/21/2025 | 5.39 | 5.45 | 5.25 | 5.34 | 573,192 | 5.18 |
| 4/17/2025 | 5.34 | 5.49 | 5.34 | 5.43 | 511,584 | 5.27 |
| 4/16/2025 | 5.43 | 5.44 | 5.30 | 5.33 | 642,601 | 5.17 |
| 4/15/2025 | 5.44 | 5.61 | 5.41 | 5.44 | 827,134 | 5.28 |
| 4/14/2025 | 5.40 | 5.54 | 5.31 | 5.45 | 871,021 | 5.29 |
| 4/11/2025 | 5.32 | 5.37 | 5.13 | 5.33 | 786,676 | 5.17 |
| 4/10/2025 | 5.51 | 5.61 | 5.08 | 5.32 | 903,694 | 5.16 |
| 4/09/2025 | 5.29 | 5.78 | 5.01 | 5.66 | 2,003,981 | 5.49 |
| 4/08/2025 | 5.76 | 5.77 | 5.30 | 5.38 | 1,061,529 | 5.22 |
| 4/07/2025 | 5.56 | 5.78 | 5.31 | 5.49 | 1,546,900 | 5.33 |
| 4/04/2025 | 6.20 | 6.28 | 5.74 | 5.88 | 1,020,499 | 5.70 |