5 DAY PERFORMANCE
+15.65%
1 MONTH PERFORMANCE
+4.72%
3 MONTH PERFORMANCE
+11.02%
6 MONTH PERFORMANCE
+16.26%
YEAR-TO-DATE PERFORMANCE
+9.74%
1 YEAR PERFORMANCE
+7.09%
New York Mortgage Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $6.47 | $6.65 (2.78%) | $6.73 | $6.38 | 1.52 M | $602.38 M |
| 05/01/2025 | $6.49 | $6.35 (-2.16%) | $6.64 | $6.09 | 1.82 M | $575.20 M |
| 04/30/2025 | $5.78 | $5.87 (1.56%) | $5.92 | $5.67 | 939.54 K | $531.72 M |
| 04/29/2025 | $5.75 | $5.87 (2.09%) | $5.91 | $5.70 | 789.32 K | $531.72 M |
| 04/28/2025 | $5.68 | $5.75 (1.23%) | $5.84 | $5.64 | 855.47 K | $520.85 M |
| 04/25/2025 | $5.59 | $5.64 (0.89%) | $5.67 | $5.58 | 618.58 K | $510.87 M |
| 04/24/2025 | $5.55 | $5.59 (0.72%) | $5.64 | $5.52 | 512.16 K | $506.34 M |
| 04/23/2025 | $5.70 | $5.55 (-2.63%) | $5.75 | $5.52 | 588.53 K | $502.71 M |
| 04/22/2025 | $5.43 | $5.56 (2.39%) | $5.59 | $5.42 | 590.80 K | $503.62 M |
| 04/21/2025 | $5.39 | $5.34 (-0.93%) | $5.45 | $5.25 | 573.21 K | $483.69 M |
| 04/17/2025 | $5.34 | $5.43 (1.69%) | $5.49 | $5.34 | 511.58 K | $491.84 M |
| 04/16/2025 | $5.43 | $5.33 (-1.84%) | $5.44 | $5.30 | 642.60 K | $482.79 M |
| 04/15/2025 | $5.44 | $5.44 (0%) | $5.61 | $5.41 | 827.14 K | $492.75 M |
| 04/14/2025 | $5.40 | $5.45 (0.93%) | $5.54 | $5.31 | 871.03 K | $493.66 M |
| 04/11/2025 | $5.32 | $5.33 (0.19%) | $5.37 | $5.13 | 786.68 K | $482.79 M |
| 04/10/2025 | $5.51 | $5.32 (-3.45%) | $5.61 | $5.08 | 903.74 K | $481.88 M |
| 04/09/2025 | $5.29 | $5.66 (6.99%) | $5.78 | $5.01 | 2.00 M | $512.68 M |
| 04/08/2025 | $5.76 | $5.38 (-6.6%) | $5.77 | $5.31 | 1.06 M | $487.32 M |
| 04/07/2025 | $5.56 | $5.49 (-1.26%) | $5.83 | $5.31 | 1.55 M | $497.28 M |
| 04/04/2025 | $6.20 | $5.88 (-5.16%) | $6.28 | $5.74 | 1.02 M | $532.60 M |
| 04/03/2025 | $6.36 | $6.35 (-0.16%) | $6.45 | $6.21 | 846.51 K | $575.18 M |
| 04/02/2025 | $6.45 | $6.48 (0.47%) | $6.51 | $6.39 | 439.94 K | $586.95 M |
| 04/01/2025 | $6.46 | $6.49 (0.46%) | $6.55 | $6.43 | 663.74 K | $587.86 M |
| 03/31/2025 | $6.29 | $6.49 (3.18%) | $6.57 | $6.24 | 974.51 K | $587.86 M |
| 03/28/2025 | $6.69 | $6.50 (-2.84%) | $6.69 | $6.39 | 600.75 K | $588.76 M |
| 03/27/2025 | $6.66 | $6.65 (-0.15%) | $6.70 | $6.60 | 342.15 K | $602.35 M |
| 03/26/2025 | $6.76 | $6.66 (-1.48%) | $6.77 | $6.56 | 456.60 K | $603.26 M |
| 03/25/2025 | $6.83 | $6.75 (-1.17%) | $6.83 | $6.70 | 434.18 K | $611.41 M |
| 03/24/2025 | $6.87 | $6.80 (-1.02%) | $6.89 | $6.77 | 416.01 K | $615.94 M |
| 03/21/2025 | $6.87 | $6.79 (-1.16%) | $6.94 | $6.74 | 2.24 M | $615.03 M |
| 03/20/2025 | $6.83 | $6.88 (0.73%) | $6.89 | $6.80 | 413.63 K | $623.18 M |
| 03/19/2025 | $6.83 | $6.88 (0.73%) | $6.89 | $6.78 | 636.50 K | $623.18 M |
| 03/18/2025 | $6.79 | $6.82 (0.44%) | $6.89 | $6.75 | 731.10 K | $617.75 M |
| 03/17/2025 | $6.83 | $6.81 (-0.29%) | $6.91 | $6.78 | 571.70 K | $616.84 M |
| 03/14/2025 | $6.59 | $6.83 (3.64%) | $6.84 | $6.57 | 517.89 K | $618.65 M |
| 03/13/2025 | $6.75 | $6.58 (-2.52%) | $6.83 | $6.55 | 727.53 K | $596.01 M |
| 03/12/2025 | $6.67 | $6.71 (0.6%) | $6.73 | $6.61 | 697.00 K | $607.79 M |
| 03/11/2025 | $6.84 | $6.66 (-2.63%) | $6.84 | $6.55 | 882.50 K | $603.26 M |
| 03/10/2025 | $7.01 | $6.82 (-2.71%) | $7.11 | $6.75 | 1.16 M | $617.75 M |
| 03/07/2025 | $6.83 | $7.01 (2.64%) | $7.08 | $6.83 | 809.40 K | $634.96 M |
| 03/06/2025 | $6.84 | $6.83 (-0.15%) | $6.94 | $6.82 | 702.85 K | $618.65 M |
| 03/05/2025 | $6.77 | $6.89 (1.77%) | $6.91 | $6.74 | 665.61 K | $624.09 M |
| 03/04/2025 | $6.79 | $6.76 (-0.44%) | $6.87 | $6.67 | 915.90 K | $612.31 M |
| 03/03/2025 | $6.97 | $6.86 (-1.58%) | $7.01 | $6.79 | 769.24 K | $621.37 M |
| 02/28/2025 | $6.94 | $7.01 (1.01%) | $7.06 | $6.89 | 677.50 K | $634.96 M |
| 02/27/2025 | $7.04 | $6.95 (-1.28%) | $7.09 | $6.94 | 717.94 K | $629.52 M |
| 02/26/2025 | $6.84 | $7.03 (2.78%) | $7.03 | $6.83 | 1.04 M | $636.77 M |
| 02/25/2025 | $6.74 | $6.85 (1.63%) | $6.86 | $6.71 | 895.84 K | $620.47 M |
| 02/24/2025 | $6.50 | $6.71 (3.23%) | $6.73 | $6.46 | 1.09 M | $607.79 M |
| 02/21/2025 | $6.45 | $6.46 (0.16%) | $6.69 | $6.45 | 1.25 M | $585.14 M |
| 02/20/2025 | $5.87 | $6.43 (9.54%) | $6.45 | $5.63 | 2.36 M | $582.42 M |
| 02/19/2025 | $6.05 | $5.99 (-0.99%) | $6.05 | $5.93 | 980.64 K | $542.57 M |
| 02/18/2025 | $6.13 | $6.06 (-1.14%) | $6.15 | $6.01 | 562.66 K | $548.91 M |
| 02/14/2025 | $6.11 | $6.15 (0.65%) | $6.17 | $6.09 | 351.15 K | $557.08 M |
| 02/13/2025 | $6.08 | $6.09 (0.16%) | $6.12 | $6.06 | 373.43 K | $551.64 M |
| 02/12/2025 | $6.08 | $6.04 (-0.66%) | $6.10 | $5.97 | 546.62 K | $547.12 M |
| 02/11/2025 | $6.14 | $6.18 (0.65%) | $6.21 | $6.13 | 393.01 K | $559.80 M |
| 02/10/2025 | $6.13 | $6.17 (0.65%) | $6.18 | $6.06 | 470.88 K | $558.89 M |
| 02/07/2025 | $6.15 | $6.12 (-0.49%) | $6.16 | $6.04 | 392.60 K | $554.36 M |
| 02/06/2025 | $6.06 | $6.17 (1.82%) | $6.21 | $6.06 | 502.58 K | $558.89 M |
| 02/05/2025 | $6.06 | $6.05 (-0.17%) | $6.12 | $6.05 | 407.60 K | $548.02 M |
| 02/04/2025 | $5.96 | $6.04 (1.34%) | $6.05 | $5.89 | 353.50 K | $547.12 M |
| 02/03/2025 | $5.89 | $5.99 (1.7%) | $6.05 | $5.88 | 659.48 K | $542.59 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
