Dark

NYMT
New York Mortgage Trust, Inc.
stock NASDAQ

Inactive

Sep 2, 2025

7.11USD-1.524%(-0.11)874,036

Pre-market

0.00USD-100.000%(-7.22)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-02	7.1100	7.1687	6.9900	7.1100	-1.524%	874,036	0.000%
2025-08-29	7.0800	7.2300	7.0700	7.2200	+2.266%	433,699	-1.524%
2025-08-28	7.1200	7.1200	7.0482	7.0600	-0.563%	375,657	+0.708%
2025-08-27	7.1300	7.2000	7.0550	7.1000	-0.838%	480,328	+0.141%
2025-08-26	7.0800	7.1600	7.0800	7.1600	+0.845%	353,633	-0.698%
2025-08-25	7.1200	7.1450	7.0150	7.1000	-0.560%	557,317	+0.141%
2025-08-22	6.9600	7.2100	6.9200	7.1400	+3.478%	861,219	-0.420%
2025-08-21	6.9900	7.0500	6.9000	6.9000	-1.989%	602,198	+3.043%
2025-08-20	6.9300	7.1100	6.9204	7.0400	+1.734%	757,190	+0.994%
2025-08-19	6.8400	6.9988	6.8300	6.9200	+1.466%	477,143	+2.746%
2025-08-18	6.8600	6.8950	6.7945	6.8200	-0.292%	304,918	+4.252%
2025-08-15	6.8400	6.9100	6.8244	6.8400	+0.146%	382,367	+3.947%
2025-08-14	6.8300	6.8800	6.7800	6.8300	-1.301%	659,027	+4.100%
2025-08-13	6.8400	6.9500	6.8250	6.9200	+1.915%	726,459	+2.746%
2025-08-12	6.6600	6.8300	6.6600	6.7900	+2.879%	609,463	+4.713%
2025-08-11	6.6700	6.7200	6.5700	6.6000	-0.602%	547,890	+7.727%
2025-08-08	6.6400	6.7200	6.6139	6.6400	0.000%	538,454	+7.078%
2025-08-07	6.6100	6.6700	6.5750	6.6400	+1.065%	479,226	+7.078%
2025-08-06	6.6700	6.6700	6.4846	6.5700	-1.647%	726,661	+8.219%
2025-08-05	6.7200	6.7600	6.5948	6.6800	-0.595%	635,467	+6.437%
2025-08-04	6.6200	6.7850	6.6000	6.7200	+2.128%	880,200	+5.804%
2025-08-01	6.3200	6.6000	6.2500	6.5800	+3.949%	1,662,514	+8.055%
2025-07-31	6.6400	6.6500	6.1600	6.3300	-6.083%	1,887,237	+12.322%
2025-07-30	6.8600	6.9350	6.7150	6.7400	-1.173%	819,994	+5.490%
2025-07-29	6.8100	6.8900	6.7800	6.8200	+0.294%	646,122	+4.252%
2025-07-28	7.0500	7.0700	6.7900	6.8000	-2.996%	581,645	+4.559%
2025-07-25	6.9900	7.0200	6.8800	7.0100	+0.430%	626,661	+1.427%
2025-07-24	6.9500	7.0500	6.9450	6.9800	0.000%	483,450	+1.862%
2025-07-23	6.9500	7.0200	6.9100	6.9800	+0.867%	839,854	+1.862%
2025-07-22	6.7500	6.9350	6.7300	6.9200	+2.823%	743,721	+2.746%
2025-07-21	6.7300	6.7900	6.7000	6.7300	+0.749%	543,521	+5.646%
2025-07-18	6.7500	6.7500	6.6000	6.6800	-0.149%	649,377	+6.437%
2025-07-17	6.7400	6.8300	6.6850	6.6900	-1.327%	515,949	+6.278%
2025-07-16	6.6400	6.7900	6.6400	6.7800	+2.108%	682,851	+4.867%
2025-07-15	6.7400	6.7600	6.6135	6.6400	-1.337%	563,985	+7.078%
2025-07-14	6.6500	6.7800	6.6300	6.7300	+1.203%	638,729	+5.646%
2025-07-11	6.6500	6.6900	6.6100	6.6500	-1.042%	451,070	+6.917%
2025-07-10	6.7300	6.7550	6.6700	6.7200	-0.444%	425,640	+5.804%
2025-07-09	6.7400	6.7906	6.6900	6.7500	+0.897%	337,716	+5.333%
2025-07-08	6.6500	6.7400	6.6400	6.6900	+0.905%	344,360	+6.278%
2025-07-07	6.8100	6.8100	6.6300	6.6300	-2.786%	506,897	+7.240%
2025-07-03	6.8200	6.8900	6.7850	6.8200	0.000%	278,147	+4.252%
2025-07-02	6.7500	6.8300	6.7300	6.8200	+0.888%	427,257	+4.252%
2025-07-01	6.7000	6.8800	6.6950	6.7600	+0.896%	598,883	+5.178%
2025-06-30	6.6500	6.7100	6.5811	6.7000	+0.752%	571,596	+6.119%
2025-06-27	6.6400	6.6700	6.5300	6.6500	+0.302%	1,120,763	+6.917%
2025-06-26	6.4700	6.6350	6.4500	6.6300	+2.632%	661,544	+7.240%
2025-06-25	6.5000	6.5600	6.4500	6.4600	-1.072%	481,370	+10.062%
2025-06-24	6.5100	6.5900	6.4700	6.5300	+1.084%	651,401	+8.882%
2025-06-23	6.5200	6.5886	6.3400	6.4600	-3.293%	956,485	+10.062%
2025-06-20	6.7800	6.7800	6.6450	6.6800	-0.595%	2,132,469	+6.437%
2025-06-18	6.6600	6.8050	6.6400	6.7200	+1.053%	773,293	+5.804%
2025-06-17	6.7400	6.8300	6.6400	6.6500	-1.917%	730,597	+6.917%
2025-06-16	6.9000	6.9900	6.7600	6.7800	-1.022%	708,064	+4.867%
2025-06-13	6.8200	6.9650	6.8000	6.8500	-1.580%	629,728	+3.796%
2025-06-12	6.9100	7.0100	6.8800	6.9600	+0.724%	492,680	+2.155%
2025-06-11	6.9800	7.0900	6.9000	6.9100	-0.718%	535,421	+2.894%
2025-06-10	6.8500	6.9700	6.8200	6.9600	+2.203%	512,058	+2.155%
2025-06-09	6.7900	6.9150	6.7900	6.8100	+0.591%	438,374	+4.405%
2025-06-06	6.7400	6.7800	6.7000	6.7700	+1.652%	523,105	+5.022%
2025-06-05	6.6000	6.7900	6.5800	6.6600	+1.062%	723,916	+6.757%
2025-06-04	6.5600	6.6400	6.5200	6.5900	+0.611%	424,974	+7.891%
2025-06-03	6.4000	6.6400	6.3550	6.5500	+2.025%	464,002	+8.550%
2025-06-02	6.5200	6.5400	6.3900	6.4200	-1.685%	793,076	+10.748%
2025-05-30	6.6500	6.6500	6.5200	6.5300	-2.392%	568,125	+8.882%
2025-05-29	6.6600	6.7400	6.6100	6.6900	+1.517%	347,574	+6.278%
2025-05-28	6.5400	6.6200	6.4900	6.5900	+0.919%	466,992	+7.891%
2025-05-27	6.4800	6.5400	6.4150	6.5300	+1.713%	449,977	+8.882%
2025-05-23	6.3600	6.5100	6.3200	6.4200	-0.619%	521,415	+10.748%
2025-05-22	6.4200	6.5400	6.2800	6.4600	-0.768%	830,089	+10.062%
2025-05-21	7.0000	7.0000	6.4900	6.5100	-7.790%	715,463	+9.217%
2025-05-20	7.0200	7.1100	6.9800	7.0600	+0.570%	472,917	+0.708%
2025-05-19	7.0300	7.0350	6.9600	7.0200	-1.404%	467,920	+1.282%
2025-05-16	7.2000	7.2700	7.1000	7.1200	-0.974%	721,252	-0.140%
2025-05-15	6.9900	7.1900	6.9800	7.1900	+2.861%	1,093,688	-1.113%
2025-05-14	6.8500	7.0400	6.8450	6.9900	+2.193%	1,427,096	+1.717%
2025-05-13	6.7900	6.8500	6.7300	6.8400	+1.484%	868,993	+3.947%
2025-05-12	6.7100	6.7500	6.4529	6.7400	+3.533%	1,096,289	+5.490%
2025-05-09	6.5700	6.6050	6.4900	6.5100	-1.064%	662,169	+9.217%
2025-05-08	6.6200	6.6900	6.5700	6.5800	+0.458%	663,300	+8.055%
2025-05-07	6.4700	6.6750	6.4600	6.5500	+1.708%	777,220	+8.550%
2025-05-06	6.5600	6.6000	6.4300	6.4400	-2.424%	702,760	+10.404%
2025-05-05	6.6200	6.6900	6.5800	6.6000	-0.752%	652,769	+7.727%
2025-05-02	6.4700	6.7300	6.3800	6.6500	+4.724%	1,524,972	+6.917%
2025-05-01	6.4900	6.6400	6.0900	6.3500	+8.177%	1,823,614	+11.969%
2025-04-30	5.7800	5.9163	5.6700	5.8700	0.000%	939,539	+21.124%
2025-04-29	5.7500	5.9100	5.7000	5.8700	+2.087%	789,323	+21.124%
2025-04-28	5.6800	5.8350	5.6400	5.7500	+1.950%	855,471	+23.652%
2025-04-25	5.5900	5.6700	5.5800	5.6400	+0.894%	618,578	+26.064%
2025-04-24	5.5500	5.6350	5.5200	5.5900	+0.721%	512,159	+27.191%
2025-04-23	5.7000	5.7548	5.5200	5.5500	-0.180%	588,530	+28.108%
2025-04-22	5.4300	5.5900	5.4197	5.5600	+4.120%	590,783	+27.878%
2025-04-21	5.3900	5.4494	5.2500	5.3400	-1.657%	573,206	+33.146%
2025-04-17	5.3400	5.4900	5.3400	5.4300	+1.876%	511,584	+30.939%
2025-04-16	5.4300	5.4440	5.3000	5.3300	-2.022%	642,604	+33.396%
2025-04-15	5.4400	5.6100	5.4100	5.4400	-0.183%	827,137	+30.699%
2025-04-14	5.4000	5.5400	5.3100	5.4500	+2.347%	871,032	+30.459%
2025-04-11	5.3200	5.3726	5.1307	5.3250	+0.188%	786,676	+33.521%
2025-04-10	5.5100	5.6100	5.0800	5.3150	-6.095%	903,736	+33.772%
2025-04-09	5.2900	5.7750	5.0150	5.6600	+5.204%	2,004,006	+25.618%
2025-04-08	5.7600	5.7700	5.3050	5.3800	-2.004%	1,061,548	+32.156%
2025-04-07	5.5600	5.8300	5.3100	5.4900	-6.633%	1,546,936	+29.508%
2025-04-04	6.2000	6.2770	5.7400	5.8800	-7.402%	1,020,499	+20.918%
2025-04-03	6.3600	6.4500	6.2100	6.3500	-2.006%	846,512	+11.969%
2025-04-02	6.4500	6.5055	6.3900	6.4800	-0.154%	439,944	+9.722%
2025-04-01	6.4600	6.5540	6.4300	6.4900	0.000%	663,735	+9.553%
2025-03-31	6.2900	6.5700	6.2400	6.4900	-0.154%	974,505	+9.553%
2025-03-28	6.6900	6.6900	6.3900	6.5000	-2.256%	600,753	+9.385%
2025-03-27	6.6600	6.7000	6.6000	6.6500	-0.150%	342,148	+6.917%
2025-03-26	6.7600	6.7700	6.5605	6.6600	-1.333%	449,637	+6.757%
2025-03-25	6.8300	6.8300	6.7000	6.7500	-0.735%	417,007	+5.333%
2025-03-24	6.8700	6.8900	6.7700	6.8000	+0.147%	410,648	+4.559%
2025-03-21	6.8700	6.9400	6.7400	6.7900	-1.308%	1,949,339	+4.713%
2025-03-20	6.8300	6.8900	6.8000	6.8800	0.000%	403,276	+3.343%
2025-03-19	6.8300	6.8890	6.7800	6.8800	+0.880%	626,678	+3.343%
2025-03-18	6.7900	6.8850	6.7500	6.8200	+0.147%	704,294	+4.252%
2025-03-17	6.8300	6.9100	6.7750	6.8100	-0.293%	539,744	+4.405%
2025-03-14	6.5900	6.8400	6.5700	6.8300	+3.799%	505,212	+4.100%
2025-03-13	6.7500	6.8250	6.5450	6.5800	-1.937%	666,341	+8.055%
2025-03-12	6.6700	6.7267	6.6100	6.7100	+0.751%	618,826	+5.961%
2025-03-11	6.8400	6.8400	6.5500	6.6600	-2.346%	821,071	+6.757%
2025-03-10	7.0100	7.1100	6.7500	6.8200	-2.710%	1,075,979	+4.252%
2025-03-07	6.8300	7.0800	6.8300	7.0100	+2.635%	805,645	+1.427%
2025-03-06	6.8400	6.9400	6.8200	6.8300	-0.871%	630,139	+4.100%
2025-03-05	6.7700	6.9100	6.7400	6.8900	+1.923%	651,427	+3.193%
2025-03-04	6.7900	6.8650	6.6650	6.7600	-1.458%	898,958	+5.178%
2025-03-03	6.9700	7.0100	6.7900	6.8600	-2.140%	757,804	+3.644%
2025-02-28	6.9400	7.0600	6.8900	7.0100	+0.863%	672,067	+1.427%
2025-02-27	7.0400	7.0850	6.9400	6.9500	-1.138%	703,333	+2.302%
2025-02-26	6.8400	7.0300	6.8250	7.0300	+2.628%	1,035,352	+1.138%
2025-02-25	6.7400	6.8600	6.7100	6.8500	+2.086%	878,585	+3.796%
2025-02-24	6.5000	6.7250	6.4600	6.7100	+3.870%	1,070,265	+5.961%
2025-02-21	6.4500	6.6900	6.4490	6.4600	+0.467%	1,247,140	+10.062%
2025-02-20	5.8700	6.4450	5.6300	6.4300	+7.346%	2,358,960	+10.575%
2025-02-19	6.0500	6.0500	5.9300	5.9900	-1.155%	955,587	+18.698%
2025-02-18	6.1300	6.1500	6.0100	6.0600	-1.463%	555,094	+17.327%
2025-02-14	6.1100	6.1700	6.0900	6.1500	+0.985%	338,447	+15.610%
2025-02-13	6.0800	6.1200	6.0550	6.0900	+0.828%	356,799	+16.749%
2025-02-12	6.0800	6.1000	5.9650	6.0400	-2.265%	532,469	+17.715%
2025-02-11	6.1400	6.2100	6.1300	6.1800	+0.162%	388,725	+15.049%
2025-02-10	6.1300	6.1800	6.0600	6.1700	+0.817%	468,114	+15.235%
2025-02-07	6.1500	6.1600	6.0350	6.1200	-0.810%	382,220	+16.176%
2025-02-06	6.0600	6.2050	6.0600	6.1700	+1.983%	485,410	+15.235%
2025-02-05	6.0600	6.1200	6.0500	6.0500	+0.166%	383,313	+17.521%
2025-02-04	5.9600	6.0500	5.8900	6.0400	+0.835%	335,006	+17.715%
2025-02-03	5.8900	6.0450	5.8800	5.9900	-0.663%	635,139	+18.698%
2025-01-31	6.0100	6.1350	6.0000	6.0300	-0.166%	632,936	+17.910%
2025-01-30	6.0200	6.1100	5.9800	6.0400	+2.027%	411,733	+17.715%
2025-01-29	6.0000	6.0800	5.8711	5.9200	-1.169%	465,889	+20.101%
2025-01-28	6.0000	6.1300	5.9800	5.9900	-0.992%	499,596	+18.698%
2025-01-27	5.9200	6.1050	5.9200	6.0500	+2.196%	579,139	+17.521%
2025-01-24	5.9000	6.0100	5.8700	5.9200	+0.169%	511,173	+20.101%
2025-01-23	5.9300	5.9710	5.9000	5.9100	-0.672%	623,635	+20.305%
2025-01-22	5.9600	6.0500	5.9300	5.9500	-0.833%	548,758	+19.496%
2025-01-21	5.9800	6.0500	5.9463	6.0000	+0.503%	422,728	+18.500%
2025-01-17	5.9800	6.0700	5.9240	5.9700	+0.675%	415,012	+19.095%
2025-01-16	5.8800	5.9758	5.8800	5.9300	+0.850%	446,939	+19.899%
2025-01-15	5.9700	5.9900	5.8650	5.8800	+1.031%	481,046	+20.918%
2025-01-14	5.7300	5.8400	5.7200	5.8200	+1.926%	459,655	+22.165%
2025-01-13	5.7000	5.7300	5.5309	5.7100	-0.349%	713,777	+24.518%
2025-01-10	5.8900	5.9000	5.6744	5.7300	-4.341%	1,090,643	+24.084%
2025-01-08	6.0200	6.0300	5.9400	5.9900	-1.480%	462,667	+18.698%
2025-01-07	6.2500	6.2850	5.9800	6.0800	-2.875%	955,109	+16.941%
2025-01-06	6.3100	6.3235	6.2050	6.2600	-0.792%	538,470	+13.578%
2025-01-03	6.1400	6.3850	6.1300	6.3100	+2.769%	627,517	+12.678%
2025-01-02	6.1200	6.1800	6.0350	6.1400	+1.320%	473,538	+15.798%
2024-12-31	5.7900	6.0750	5.7800	6.0600	+5.026%	763,332	+17.327%
2024-12-30	5.7800	5.7850	5.6150	5.7700	-0.345%	686,380	+23.224%
2024-12-27	5.8200	5.8650	5.7200	5.7900	-1.026%	790,911	+22.798%
2024-12-26	5.8000	5.9000	5.8000	5.8500	-0.847%	534,333	+21.538%
2024-12-24	5.8000	5.9000	5.8000	5.9000	+1.027%	316,813	+20.508%
2024-12-23	5.8900	5.9199	5.7800	5.8400	-1.684%	717,545	+21.747%
2024-12-20	5.6200	6.0000	5.6100	5.9400	+1.020%	3,340,575	+19.697%
2024-12-19	6.0700	6.1384	5.8800	5.8800	-2.649%	1,087,265	+20.918%
2024-12-18	6.3800	6.4700	6.0050	6.0400	-5.181%	944,563	+17.715%
2024-12-17	6.5000	6.5340	6.3300	6.3700	-2.301%	1,039,425	+11.617%
2024-12-16	6.4800	6.5550	6.4450	6.5200	+0.154%	520,394	+9.049%
2024-12-13	6.4500	6.5100	6.3500	6.5100	+1.087%	426,235	+9.217%
2024-12-12	6.4800	6.5200	6.4100	6.4400	-0.617%	505,999	+10.404%
2024-12-11	6.4800	6.5900	6.4110	6.4800	-1.069%	602,761	+9.722%
2024-12-10	6.5400	6.5850	6.4700	6.5500	-0.304%	582,828	+8.550%
2024-12-09	6.3500	6.6000	6.3500	6.5700	+4.120%	1,437,005	+8.219%
2024-12-06	6.2300	6.3200	6.1800	6.3100	+2.104%	885,068	+12.678%
2024-12-05	6.0900	6.2000	6.0650	6.1800	+1.478%	599,030	+15.049%
2024-12-04	6.0500	6.1000	6.0000	6.0900	+0.828%	508,007	+16.749%
2024-12-03	6.1800	6.1900	5.9650	6.0400	-2.107%	783,006	+17.715%
2024-12-02	6.1800	6.1850	6.0550	6.1700	+0.489%	1,114,844	+15.235%
2024-11-29	6.2600	6.2700	6.1300	6.1400	-1.286%	503,772	+15.798%
2024-11-27	6.0700	6.3200	6.0700	6.2200	+3.494%	728,695	+14.309%
2024-11-26	6.1200	6.1200	5.9700	6.0100	-2.117%	669,229	+18.303%
2024-11-25	6.0400	6.1700	6.0400	6.1400	+2.676%	1,022,317	+15.798%
2024-11-22	5.9000	6.0500	5.9000	5.9800	+1.528%	473,234	+18.896%
2024-11-21	5.8200	5.9200	5.7900	5.8900	+1.552%	587,103	+20.713%
2024-11-20	5.9150	5.9300	5.7400	5.8000	-2.357%	723,187	+22.586%
2024-11-19	5.9000	5.9571	5.8900	5.9400	-0.336%	619,659	+19.697%
2024-11-18	5.9600	5.9850	5.8300	5.9600	0.000%	682,547	+19.295%
2024-11-15	5.9900	6.0000	5.9000	5.9600	+0.676%	557,615	+19.295%
2024-11-14	5.9300	6.2299	5.8200	5.9200	+2.069%	967,855	+20.101%
2024-11-13	5.8200	5.8650	5.7700	5.8000	+0.346%	658,175	+22.586%
2024-11-12	6.0000	6.0100	5.7700	5.7800	-4.146%	629,209	+23.010%
2024-11-11	5.9900	6.0800	5.9250	6.0300	+1.174%	677,999	+17.910%
2024-11-08	5.8900	6.0450	5.8900	5.9600	+1.188%	624,747	+19.295%
2024-11-07	5.8000	5.9700	5.8000	5.8900	+1.552%	669,833	+20.713%
2024-11-06	5.8500	5.9400	5.5700	5.8000	+1.576%	1,202,668	+22.586%
2024-11-05	5.6800	5.7700	5.6400	5.7100	+0.528%	923,844	+24.518%
2024-11-04	5.7200	5.7900	5.6200	5.6800	-0.699%	1,253,618	+25.176%
2024-11-01	5.8300	5.8700	5.6900	5.7200	-0.867%	1,609,190	+24.301%
2024-10-31	5.8900	6.1400	5.7500	5.7700	+3.036%	1,537,942	+23.224%
2024-10-30	5.4500	5.6450	5.4101	5.6000	+2.941%	1,369,602	+26.964%
2024-10-29	5.2200	5.4500	5.1400	5.4400	+3.030%	1,118,621	+30.699%
2024-10-28	5.2600	5.3800	5.2400	5.2800	+0.763%	963,583	+34.659%
2024-10-25	5.2900	5.3900	5.2300	5.2400	-0.380%	694,991	+35.687%
2024-10-24	5.2400	5.2750	5.1600	5.2600	+0.574%	527,721	+35.171%
2024-10-23	5.3100	5.3100	5.1700	5.2300	-1.507%	537,300	+35.946%
2024-10-22	5.3800	5.3900	5.2800	5.3100	-1.484%	814,328	+33.898%
2024-10-21	5.5700	5.5900	5.3700	5.3900	-3.405%	900,807	+31.911%
2024-10-18	5.6100	5.6650	5.5800	5.5800	-0.535%	480,552	+27.419%
2024-10-17	5.8000	5.8400	5.5900	5.6100	-3.109%	522,764	+26.738%
2024-10-16	5.6700	5.8000	5.6700	5.7900	+2.478%	600,269	+22.798%
2024-10-15	5.5400	5.6800	5.5400	5.6500	+2.170%	707,789	+25.841%
2024-10-14	5.4900	5.5700	5.4001	5.5300	+1.097%	779,320	+28.571%
2024-10-11	5.5800	5.5899	5.4600	5.4700	-1.441%	753,055	+29.982%
2024-10-10	5.5400	5.6200	5.5300	5.5500	-1.421%	740,472	+28.108%
2024-10-09	5.6600	5.6870	5.6100	5.6300	-0.177%	494,459	+26.288%
2024-10-08	5.6600	5.6900	5.6000	5.6400	-0.353%	727,497	+26.064%
2024-10-07	5.8000	5.8400	5.6200	5.6600	-2.916%	630,979	+25.618%
2024-10-04	5.9000	5.9300	5.7850	5.8300	-1.019%	706,678	+21.955%
2024-10-03	5.9900	6.0000	5.8900	5.8900	-1.669%	637,735	+20.713%
2024-10-02	6.1200	6.1200	5.9900	5.9900	-2.124%	468,326	+18.698%
2024-10-01	6.2900	6.3000	6.1000	6.1200	-3.318%	454,594	+16.176%
2024-09-30	6.3400	6.4150	6.2750	6.3300	-3.063%	522,110	+12.322%
2024-09-27	6.6700	6.6750	6.4800	6.5300	-0.609%	509,056	+8.882%
2024-09-26	6.6100	6.6350	6.5500	6.5700	+0.767%	369,558	+8.219%
2024-09-25	6.7000	6.7400	6.5200	6.5200	-2.541%	480,215	+9.049%
2024-09-24	6.6600	6.7100	6.5900	6.6900	+0.753%	415,919	+6.278%
2024-09-23	6.7800	6.8000	6.6100	6.6400	-1.484%	450,448	+7.078%
2024-09-20	6.8400	6.9100	6.7250	6.7400	-1.606%	2,334,889	+5.490%
2024-09-19	6.9300	6.9389	6.7900	6.8500	+0.146%	507,967	+3.796%
2024-09-18	6.7900	6.9800	6.7500	6.8400	+1.183%	457,460	+3.947%
2024-09-17	6.7900	6.8500	6.7300	6.7600	+0.148%	431,621	+5.178%
2024-09-16	6.6300	6.7800	6.5600	6.7500	+2.118%	500,590	+5.333%
2024-09-13	6.5100	6.6250	6.5100	6.6100	+2.006%	311,424	+7.564%
2024-09-12	6.3700	6.4950	6.3100	6.4800	+2.208%	323,768	+9.722%
2024-09-11	6.2900	6.3400	6.1950	6.3400	+0.316%	332,051	+12.145%
2024-09-10	6.3600	6.3700	6.2450	6.3200	-0.158%	435,305	+12.500%
2024-09-09	6.3800	6.3800	6.3000	6.3300	-0.784%	398,208	+12.322%
2024-09-06	6.4100	6.4555	6.3300	6.3800	-0.468%	229,151	+11.442%
2024-09-05	6.3500	6.4300	6.3200	6.4100	+1.746%	320,023	+10.920%
2024-09-04	6.4700	6.4800	6.2700	6.3000	-2.326%	370,080	+12.857%
2024-09-03	6.6100	6.6250	6.4250	6.4500	-3.298%	359,383	+10.233%
2024-08-30	6.7100	6.7200	6.6100	6.6700	+0.150%	230,661	+6.597%
2024-08-29	6.6300	6.7100	6.6092	6.6600	+0.604%	334,466	+6.757%
2024-08-28	6.6300	6.6950	6.5850	6.6200	-0.151%	342,849	+7.402%
2024-08-27	6.6800	6.6800	6.6000	6.6300	-1.045%	248,214	+7.240%
2024-08-26	6.7100	6.8150	6.6700	6.7000	+0.752%	475,755	+6.119%
2024-08-23	6.5300	6.7000	6.5200	6.6500	+2.308%	501,635	+6.917%
2024-08-22	6.4100	6.5500	6.4000	6.5000	+0.932%	426,956	+9.385%
2024-08-21	6.4300	6.5000	6.3700	6.4400	+0.782%	298,211	+10.404%
2024-08-20	6.4500	6.4500	6.3450	6.3900	-1.084%	266,407	+11.268%
2024-08-19	6.4000	6.4700	6.3900	6.4600	+0.937%	288,618	+10.062%
2024-08-16	6.3600	6.4350	6.3450	6.4000	+0.629%	306,301	+11.094%
2024-08-15	6.3500	6.3950	6.2700	6.3600	+2.087%	370,852	+11.792%
2024-08-14	6.1800	6.2400	6.1300	6.2300	+0.972%	229,902	+14.125%
2024-08-13	6.2000	6.2110	6.1400	6.1700	+0.817%	335,732	+15.235%
2024-08-12	6.2700	6.2750	6.0900	6.1200	-2.548%	296,586	+16.176%
2024-08-09	6.3500	6.3500	6.2150	6.2800	-0.790%	278,671	+13.217%
2024-08-08	6.2700	6.3400	6.2295	6.3300	+1.442%	334,101	+12.322%
2024-08-07	6.2000	6.3390	6.1300	6.2400	+2.128%	425,812	+13.942%
2024-08-06	5.8400	6.1300	5.8000	6.1100	+4.444%	600,883	+16.367%
2024-08-05	5.8000	6.0000	5.5100	5.8500	-5.186%	902,630	+21.538%
2024-08-02	6.1800	6.2800	6.0800	6.1700	-2.835%	673,137	+15.235%
2024-08-01	6.5000	6.5450	6.1900	6.3500	-2.006%	748,551	+11.969%
2024-07-31	6.6200	6.6500	6.4700	6.4800	-1.818%	528,476	+9.722%
2024-07-30	6.5800	6.6500	6.5100	6.6000	+0.917%	342,115	+7.727%
2024-07-29	6.7300	6.7700	6.5250	6.5400	-2.096%	517,177	+8.716%
2024-07-26	6.6600	6.7100	6.5900	6.6800	+2.454%	559,036	+6.437%
2024-07-25	6.5000	6.6842	6.4300	6.5200	+0.929%	399,144	+9.049%
2024-07-24	6.7100	6.7400	6.4500	6.4600	-4.438%	485,310	+10.062%
2024-07-23	6.6500	6.8000	6.6300	6.7600	+0.896%	420,941	+5.178%
2024-07-22	6.6500	6.7150	6.6000	6.7000	+0.904%	304,092	+6.119%
2024-07-19	6.7000	6.7300	6.5900	6.6400	-0.896%	407,164	+7.078%
2024-07-18	6.8000	6.9000	6.6750	6.7000	-2.190%	433,174	+6.119%
2024-07-17	6.7700	6.9100	6.7700	6.8500	+0.735%	478,614	+3.796%
2024-07-16	6.6200	6.8200	6.5800	6.8000	+3.817%	633,624	+4.559%
2024-07-15	6.5000	6.5600	6.4300	6.5500	+0.924%	461,261	+8.550%
2024-07-12	6.4700	6.5800	6.4600	6.4900	+0.933%	488,521	+9.553%
2024-07-11	6.1900	6.4300	6.1900	6.4300	+4.894%	645,638	+10.575%
2024-07-10	6.0000	6.1300	6.0000	6.1300	+2.337%	383,007	+15.987%
2024-07-09	5.9500	6.0000	5.8900	5.9900	+0.672%	339,961	+18.698%
2024-07-08	5.9000	5.9700	5.8800	5.9500	+1.019%	431,940	+19.496%
2024-07-05	5.9300	5.9600	5.8500	5.8900	-1.008%	486,332	+20.713%
2024-07-03	5.9300	6.0000	5.9000	5.9500	+0.677%	272,447	+19.496%
2024-07-02	5.7500	5.9200	5.7300	5.9100	+3.141%	503,906	+20.305%
2024-07-01	5.8400	5.8800	5.6550	5.7300	-1.884%	740,907	+24.084%
2024-06-28	5.7600	5.8650	5.6800	5.8400	-1.184%	1,215,857	+21.747%
2024-06-27	6.1100	6.1100	5.8100	5.9100	-3.273%	930,382	+20.305%
2024-06-26	6.1500	6.1500	6.0900	6.1100	-1.133%	696,569	+16.367%
2024-06-25	6.2300	6.2300	6.1650	6.1800	-0.803%	312,870	+15.049%
2024-06-24	6.2300	6.3200	6.1798	6.2300	-0.160%	465,820	+14.125%
2024-06-21	6.1200	6.2500	6.0700	6.2400	+2.128%	2,211,103	+13.942%
2024-06-20	6.0100	6.2200	6.0100	6.1100	+1.327%	864,314	+16.367%
2024-06-18	6.0300	6.0500	5.9950	6.0300	-0.331%	430,839	+17.910%
2024-06-17	6.0200	6.1200	6.0000	6.0500	+0.166%	781,038	+17.521%
2024-06-14	6.0000	6.0900	5.9750	6.0400	0.000%	508,147	+17.715%
2024-06-13	5.9400	6.0400	5.8900	6.0400	+1.342%	435,674	+17.715%
2024-06-12	5.9800	6.0400	5.9400	5.9600	+2.055%	663,864	+19.295%
2024-06-11	5.8300	5.8800	5.7100	5.8400	-0.171%	519,254	+21.747%
2024-06-10	5.7700	5.8900	5.7150	5.8500	+0.515%	511,863	+21.538%
2024-06-07	5.8500	5.8800	5.7600	5.8200	-1.523%	466,161	+22.165%
2024-06-06	5.9700	6.0000	5.9000	5.9100	-1.664%	460,661	+20.305%
2024-06-05	5.9600	6.0200	5.9100	6.0100	+0.839%	587,497	+18.303%
2024-06-04	5.9900	6.0292	5.9420	5.9600	-0.584%	361,220	+19.295%
2024-06-03	6.0200	6.1300	5.9700	5.9950	+0.756%	492,906	+18.599%
2024-05-31	5.9000	6.0550	5.8950	5.9500	+1.363%	904,410	+19.496%
2024-05-30	5.7700	5.8900	5.7501	5.8700	+3.163%	864,869	+21.124%
2024-05-29	5.8000	5.8900	5.6500	5.6900	-3.559%	850,041	+24.956%
2024-05-28	5.9000	5.9250	5.8300	5.9000	0.000%	673,240	+20.508%
2024-05-24	5.8000	5.9150	5.7600	5.9000	+2.253%	773,467	+20.508%
2024-05-23	6.1000	6.1050	5.7700	5.7700	-5.410%	849,423	+23.224%
2024-05-22	6.1000	6.1600	6.0600	6.1000	0.000%	483,671	+16.557%
2024-05-21	6.1700	6.1850	6.0800	6.1000	-1.135%	478,173	+16.557%
2024-05-20	6.2500	6.2798	6.1600	6.1700	-1.595%	326,458	+15.235%
2024-05-17	6.3600	6.3600	6.2600	6.2700	-0.948%	420,945	+13.397%
2024-05-16	6.3000	6.3300	6.2650	6.3300	+0.957%	386,143	+12.322%
2024-05-15	6.3000	6.3592	6.2200	6.2700	+0.642%	429,837	+13.397%
2024-05-14	6.1800	6.3300	6.1800	6.2300	+1.466%	576,148	+14.125%
2024-05-13	6.1900	6.2250	6.1000	6.1400	-0.163%	606,860	+15.798%
2024-05-10	6.1800	6.2500	6.1300	6.1500	-0.485%	507,499	+15.610%
2024-05-09	6.0200	6.1800	6.0200	6.1800	+2.658%	634,858	+15.049%
2024-05-08	6.1000	6.1018	5.9850	6.0200	-2.114%	799,766	+18.106%
2024-05-07	6.1600	6.2150	6.1200	6.1500	0.000%	883,064	+15.610%
2024-05-06	6.2100	6.2500	6.1200	6.1500	-0.966%	1,009,412	+15.610%
2024-05-03	6.3200	6.4200	6.0700	6.2100	-0.878%	1,433,394	+14.493%
2024-05-02	6.7100	6.8000	5.7800	6.2650	-10.755%	2,388,833	+13.488%
2024-05-01	6.8600	7.1792	6.8600	7.0200	+2.482%	486,175	+1.282%
2024-04-30	6.9500	6.9575	6.8500	6.8500	-1.792%	443,012	+3.796%
2024-04-29	7.0700	7.1900	6.9600	6.9750	-0.923%	464,172	+1.935%
2024-04-26	7.0000	7.1092	6.9900	7.0400	+1.004%	312,283	+0.994%
2024-04-25	7.0700	7.1155	6.9600	6.9700	-1.831%	665,527	+2.009%
2024-04-24	7.1400	7.1600	7.0500	7.1000	-1.389%	515,162	+0.141%
2024-04-23	7.0300	7.2500	7.0300	7.2000	+1.983%	578,679	-1.250%
2024-04-22	6.9800	7.0800	6.9350	7.0600	+1.437%	470,158	+0.708%
2024-04-19	6.7900	6.9700	6.7900	6.9600	+2.053%	1,014,530	+2.155%
2024-04-18	6.8000	6.8600	6.7700	6.8200	0.000%	546,108	+4.252%
2024-04-17	6.7800	6.8900	6.7750	6.8200	+1.337%	515,330	+4.252%
2024-04-16	6.8600	6.8600	6.7000	6.7300	-2.038%	866,718	+5.646%
2024-04-15	6.9600	7.0300	6.8000	6.8700	-1.576%	669,785	+3.493%
2024-04-12	7.0300	7.0650	6.9600	6.9800	-1.273%	635,959	+1.862%
2024-04-11	7.0000	7.0900	6.8200	7.0700	+1.727%	764,444	+0.566%
2024-04-10	7.2400	7.2400	6.8550	6.9500	-5.184%	795,652	+2.302%
2024-04-09	7.2800	7.3400	7.2200	7.3300	+1.243%	293,834	-3.001%
2024-04-08	7.1200	7.2600	7.1200	7.2400	+1.543%	463,692	-1.796%
2024-04-05	7.1700	7.1900	7.0600	7.1300	-0.972%	557,244	-0.281%
2024-04-04	7.2900	7.3500	7.1750	7.2000	-0.552%	560,173	-1.250%
2024-04-03	7.1300	7.2550	7.0800	7.2400	+1.117%	435,564	-1.796%
2024-04-02	7.1700	7.2200	7.0600	7.1600	-1.377%	702,078	-0.698%
2024-04-01	7.2000	7.2600	7.1300	7.2600	+0.833%	647,230	-2.066%
2024-03-28	7.1200	7.2600	7.1200	7.2000	+0.982%	495,451	-1.250%
2024-03-27	6.9000	7.1300	6.8800	7.1300	+3.634%	525,712	-0.281%
2024-03-26	7.0400	7.0400	6.8700	6.8800	-1.574%	437,674	+3.343%
2024-03-25	6.9600	7.0900	6.9500	6.9900	+0.576%	530,718	+1.717%
2024-03-22	7.1300	7.1600	6.9400	6.9500	-5.184%	744,333	+2.302%
2024-03-21	7.3300	7.3800	7.2800	7.3300	+0.274%	1,023,637	-3.001%
2024-03-20	7.1400	7.4000	7.1300	7.3100	+1.811%	767,707	-2.736%
2024-03-19	7.1700	7.2100	7.1200	7.1800	+0.279%	539,350	-0.975%
2024-03-18	7.1800	7.2400	7.1300	7.1600	-0.693%	570,546	-0.698%
2024-03-15	7.0900	7.2700	7.0599	7.2100	+1.549%	1,668,554	-1.387%
2024-03-14	7.3000	7.3100	7.0200	7.1000	-3.005%	649,490	+0.141%
2024-03-13	7.2700	7.3706	7.2700	7.3200	+0.688%	586,521	-2.869%
2024-03-12	7.2600	7.2800	7.1800	7.2700	0.000%	425,844	-2.201%

.dark-mode .J6VBcP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J6VBcP{ color: #333333; background-color: white; border: 2px solid #333333; }NYMTNew York Mortgage Trust, Inc.stock NASDAQ

NYMT
New York Mortgage Trust, Inc.
stock NASDAQ