New York Mortgage Trust, Inc. 9.125% Senior Notes Due 2029 (NYMTI)

$25.24

north_east $0.08 (0.32%)
Day's range
$25.07
Day's range
$25.24

5 DAY PERFORMANCE

+0.36%

1 MONTH PERFORMANCE

-0.16%

3 MONTH PERFORMANCE

-0.98%

New York Mortgage Trust, Inc. 9.125% Senior Notes Due 2029 Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
12/26/2024 $25.19 $25.20 (0.04%) $25.24 $25.07 1,656 $2.27 B
12/24/2024 $25.15 $25.15 (0%) $25.28 $25.13 4,500 $2.28 B
12/23/2024 $25.15 $25.10 (-0.2%) $25.15 $25.10 4,300 $2.27 B
12/20/2024 $25.00 $25.15 (0.6%) $25.15 $25.00 9,800 $2.28 B
12/19/2024 $25.07 $25.05 (-0.08%) $25.15 $25.00 15,700 $2.27 B
12/18/2024 $25.15 $25.10 (-0.2%) $25.19 $25.05 14,337 $2.27 B
12/17/2024 $25.10 $25.16 (0.24%) $25.16 $25.10 6,267 $2.28 B
12/16/2024 $25.07 $25.11 (0.16%) $25.11 $25.05 9,317 $2.27 B
12/13/2024 $25.01 $25.04 (0.12%) $25.14 $25.00 15,900 $2.27 B
12/12/2024 $25.54 $25.58 (0.16%) $25.59 $25.52 2,609 $2.32 B
12/11/2024 $25.57 $25.58 (0.04%) $25.59 $25.52 1,512 $2.32 B
12/10/2024 $25.54 $25.58 (0.16%) $25.59 $25.47 9,500 $2.32 B
12/09/2024 $25.48 $25.54 (0.24%) $25.54 $25.45 11,700 $2.31 B
12/06/2024 $25.49 $25.49 (0%) $25.49 $25.40 5,200 $2.31 B
12/05/2024 $25.44 $25.48 (0.16%) $25.49 $25.44 7,335 $2.31 B
12/04/2024 $25.48 $25.37 (-0.43%) $25.48 $25.37 728 $2.30 B
12/03/2024 $25.35 $25.45 (0.39%) $25.48 $25.35 4,700 $2.31 B
12/02/2024 $25.36 $25.40 (0.16%) $25.40 $25.32 7,000 $2.30 B
11/29/2024 $25.33 $25.33 (0%) $25.36 $25.33 1,144 $2.29 B
11/27/2024 $25.18 $25.30 (0.48%) $25.30 $25.18 8,000 $2.29 B
11/26/2024 $25.28 $25.28 (0%) $25.30 $25.25 2,300 $2.29 B
11/25/2024 $25.28 $25.29 (0.04%) $25.30 $25.24 2,800 $2.29 B
11/22/2024 $25.08 $25.22 (0.56%) $25.23 $25.08 7,804 $2.28 B
11/21/2024 $25.31 $25.05 (-1.03%) $25.31 $25.03 25,406 $2.27 B
11/20/2024 $25.33 $25.30 (-0.12%) $25.35 $25.30 9,400 $2.29 B
11/19/2024 $25.35 $25.17 (-0.71%) $25.44 $25.17 17,505 $2.28 B
11/18/2024 $25.34 $25.31 (-0.12%) $25.46 $25.31 9,535 $2.29 B
11/15/2024 $25.48 $25.43 (-0.2%) $25.49 $25.35 5,300 $2.30 B
11/14/2024 $25.40 $25.45 (0.2%) $25.48 $25.31 3,600 $2.31 B
11/13/2024 $25.38 $25.46 (0.32%) $25.49 $25.30 10,900 $2.31 B
11/12/2024 $25.48 $25.43 (-0.2%) $25.48 $25.37 2,700 $2.30 B
11/11/2024 $25.37 $25.44 (0.28%) $25.44 $25.36 3,739 $2.30 B
11/08/2024 $25.30 $25.38 (0.32%) $25.38 $25.23 6,000 $2.30 B
11/07/2024 $25.25 $25.28 (0.12%) $25.28 $25.18 5,121 $2.29 B
11/06/2024 $25.30 $25.27 (-0.12%) $25.30 $25.00 8,433 $2.29 B
11/05/2024 $25.25 $25.24 (-0.04%) $25.28 $25.15 2,517 $2.29 B
11/04/2024 $25.18 $25.21 (0.12%) $25.23 $25.17 3,748 $2.28 B
11/01/2024 $25.23 $25.20 (-0.12%) $25.23 $25.17 5,300 $2.28 B
10/31/2024 $25.18 $25.23 (0.2%) $25.25 $25.14 9,300 $2.29 B
10/30/2024 $25.15 $25.12 (-0.12%) $25.15 $25.09 3,600 $2.28 B
10/29/2024 $25.10 $25.12 (0.08%) $25.15 $25.05 23,000 $2.28 B
10/28/2024 $25.14 $25.08 (-0.24%) $25.14 $25.08 14,800 $2.27 B
10/25/2024 $25.06 $25.14 (0.32%) $25.14 $25.06 12,100 $1.35 B
10/24/2024 $25.07 $25.06 (-0.04%) $25.13 $24.98 31,044 $1.35 B
10/23/2024 $25.22 $25.07 (-0.59%) $25.22 $25.01 27,800 $1.35 B
10/22/2024 $25.18 $25.20 (0.08%) $25.23 $25.10 11,731 $1.35 B
10/21/2024 $25.22 $25.11 (-0.44%) $25.24 $25.10 20,024 $1.35 B
10/18/2024 $25.14 $25.15 (0.04%) $25.24 $25.13 15,029 $1.35 B
10/17/2024 $25.19 $25.13 (-0.24%) $25.20 $25.05 36,525 $1.35 B
10/16/2024 $25.14 $25.18 (0.16%) $25.24 $25.14 5,800 $1.35 B
10/15/2024 $25.15 $25.12 (-0.12%) $25.20 $25.09 24,046 $1.35 B
10/14/2024 $25.24 $25.12 (-0.48%) $25.46 $25.12 22,500 $1.35 B
10/11/2024 $25.18 $25.19 (0.04%) $25.27 $25.15 17,300 $1.35 B
10/10/2024 $25.34 $25.18 (-0.63%) $25.45 $25.15 16,833 $1.35 B
10/09/2024 $25.22 $25.20 (-0.08%) $25.25 $25.20 22,541 $1.35 B
10/08/2024 $25.28 $25.15 (-0.51%) $25.36 $25.15 9,706 $2.26 B
10/07/2024 $25.29 $25.19 (-0.4%) $25.30 $25.19 12,937 $2.26 B
10/04/2024 $25.38 $25.21 (-0.67%) $25.38 $25.13 26,800 $2.26 B
10/03/2024 $25.36 $25.36 (0%) $25.38 $25.30 9,937 $2.28 B
10/02/2024 $25.34 $25.30 (-0.16%) $25.35 $25.29 10,600 $2.27 B
10/01/2024 $25.31 $25.34 (0.12%) $25.35 $25.22 24,623 $2.27 B
09/30/2024 $25.30 $25.38 (0.32%) $25.50 $25.26 14,200 $2.31 B
09/27/2024 $25.49 $25.45 (-0.16%) $25.50 $25.34 30,177 $2.32 B
09/26/2024 $25.50 $25.49 (-0.04%) $25.50 $25.40 12,400 $2.32 B