New York Mortgage Trust Inc (NYMT) Historical Stock Data
6.84 ↑0.01 (0.15%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NYMT is down -0.07% a day on average. There have been 19 days where New York Mortgage Trust Inc closed green and 11 days where NYMT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 6.84 | 6.84 | ↑$0.00 (0.00%) | 6.82 | 6.91 | 382.37K |
| 2025-08-14 | 6.83 | 6.83 | ↑$0.00 (0.00%) | 6.78 | 6.88 | 658.73K |
| 2025-08-13 | 6.84 | 6.92 | ↑$0.08 (1.17%) | 6.83 | 6.95 | 726.46K |
| 2025-08-12 | 6.66 | 6.79 | ↑$0.13 (1.95%) | 6.66 | 6.83 | 609.41K |
| 2025-08-11 | 6.67 | 6.60 | ↓$0.07 (-1.05%) | 6.57 | 6.72 | 547.89K |
| 2025-08-08 | 6.64 | 6.64 | ↑$0.00 (0.00%) | 6.61 | 6.72 | 538.28K |
| 2025-08-07 | 6.61 | 6.64 | ↑$0.03 (0.45%) | 6.58 | 6.67 | 479.20K |
| 2025-08-06 | 6.67 | 6.57 | ↓$0.10 (-1.50%) | 6.48 | 6.67 | 726.66K |
| 2025-08-05 | 6.72 | 6.68 | ↓$0.04 (-0.60%) | 6.59 | 6.76 | 635.47K |
| 2025-08-04 | 6.62 | 6.72 | ↑$0.10 (1.51%) | 6.60 | 6.79 | 880.20K |
| 2025-08-01 | 6.32 | 6.58 | ↑$0.26 (4.11%) | 6.25 | 6.60 | 1.66M |
| 2025-07-31 | 6.64 | 6.33 | ↓$0.31 (-4.67%) | 6.16 | 6.65 | 1.89M |
| 2025-07-30 | 6.86 | 6.74 | ↓$0.12 (-1.75%) | 6.72 | 6.94 | 819.91K |
| 2025-07-29 | 6.81 | 6.82 | ↑$0.01 (0.15%) | 6.78 | 6.89 | 646.12K |
| 2025-07-28 | 7.05 | 6.80 | ↓$0.25 (-3.55%) | 6.79 | 7.07 | 581.64K |
| 2025-07-25 | 6.99 | 7.01 | ↑$0.02 (0.29%) | 6.88 | 7.02 | 626.66K |
| 2025-07-24 | 6.95 | 6.98 | ↑$0.03 (0.43%) | 6.95 | 7.05 | 483.45K |
| 2025-07-23 | 6.95 | 6.98 | ↑$0.03 (0.43%) | 6.91 | 7.02 | 839.85K |
| 2025-07-22 | 6.75 | 6.92 | ↑$0.17 (2.52%) | 6.73 | 6.94 | 743.72K |
| 2025-07-21 | 6.73 | 6.73 | ↑$0.00 (0.00%) | 6.70 | 6.79 | 543.48K |
| 2025-07-18 | 6.75 | 6.68 | ↓$0.07 (-1.04%) | 6.60 | 6.75 | 649.38K |
| 2025-07-17 | 6.74 | 6.69 | ↓$0.05 (-0.74%) | 6.69 | 6.83 | 515.90K |
| 2025-07-16 | 6.64 | 6.78 | ↑$0.14 (2.11%) | 6.64 | 6.79 | 682.85K |
| 2025-07-15 | 6.74 | 6.64 | ↓$0.10 (-1.48%) | 6.61 | 6.76 | 563.99K |
| 2025-07-14 | 6.65 | 6.73 | ↑$0.08 (1.20%) | 6.63 | 6.78 | 638.72K |
| 2025-07-11 | 6.65 | 6.65 | ↑$0.00 (0.00%) | 6.61 | 6.69 | 451.07K |
| 2025-07-10 | 6.73 | 6.72 | ↓$0.01 (-0.15%) | 6.67 | 6.76 | 425.64K |
| 2025-07-09 | 6.74 | 6.75 | ↑$0.01 (0.15%) | 6.69 | 6.79 | 337.71K |
| 2025-07-08 | 6.65 | 6.69 | ↑$0.04 (0.60%) | 6.64 | 6.74 | 344.36K |
| 2025-07-07 | 6.81 | 6.63 | ↓$0.18 (-2.64%) | 6.63 | 6.81 | 506.84K |
Create an account or log in to view more rows.
$NYMT holy fuck
$NYMT this will breakout Monday
$NYMT this is going to skyrocket tmr!!!
$NYMT take us to the moon
lets goooooo
$NYMT bounce back baby
$NYMT 50% chance this will go up or down. I am a professional guys.
$NYMT wtf is going on?
$NYMT Spike it!
$NYMT Holding.
$NYMT im in.