5 DAY PERFORMANCE
+1.68%
1 MONTH PERFORMANCE
+4.51%
3 MONTH PERFORMANCE
-1.05%
6 MONTH PERFORMANCE
-2.16%
YEAR-TO-DATE PERFORMANCE
-2.51%
1 YEAR PERFORMANCE
+10.12%
New York Mortgage Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $21.80 | $21.76 (-0.18%) | $21.80 | $21.59 | 3.50 K | $602.38 M |
| 05/01/2025 | $21.45 | $21.62 (0.79%) | $21.72 | $21.45 | 14.70 K | $575.20 M |
| 04/30/2025 | $21.26 | $21.32 (0.28%) | $21.41 | $21.16 | 5.80 K | $531.72 M |
| 04/29/2025 | $21.48 | $21.41 (-0.33%) | $21.55 | $21.29 | 1.50 K | $531.72 M |
| 04/28/2025 | $21.09 | $21.20 (0.52%) | $21.20 | $21.00 | 3.41 K | $520.85 M |
| 04/25/2025 | $21.18 | $21.12 (-0.28%) | $21.18 | $20.53 | 2.00 K | $510.87 M |
| 04/24/2025 | $21.09 | $21.14 (0.24%) | $21.56 | $21.09 | 2.64 K | $506.34 M |
| 04/23/2025 | $20.80 | $20.93 (0.63%) | $21.12 | $20.80 | 1.70 K | $502.71 M |
| 04/22/2025 | $20.77 | $20.74 (-0.14%) | $20.77 | $20.62 | 1.89 K | $503.62 M |
| 04/21/2025 | $20.88 | $20.77 (-0.53%) | $20.88 | $20.65 | 2.53 K | $483.69 M |
| 04/17/2025 | $20.97 | $20.55 (-2%) | $20.97 | $20.55 | 1.00 K | $491.84 M |
| 04/16/2025 | $20.71 | $20.77 (0.29%) | $20.91 | $20.63 | 4.50 K | $482.79 M |
| 04/15/2025 | $20.56 | $20.55 (-0.05%) | $20.60 | $19.76 | 3.94 K | $492.75 M |
| 04/14/2025 | $19.91 | $20.56 (3.26%) | $20.69 | $19.79 | 2.00 K | $493.66 M |
| 04/11/2025 | $19.98 | $20.24 (1.3%) | $20.25 | $19.64 | 3.00 K | $482.79 M |
| 04/10/2025 | $20.00 | $20.22 (1.1%) | $20.55 | $19.71 | 10.94 K | $481.88 M |
| 04/09/2025 | $20.10 | $20.20 (0.5%) | $20.20 | $19.36 | 22.30 K | $512.68 M |
| 04/08/2025 | $20.53 | $20.20 (-1.61%) | $20.82 | $19.53 | 43.90 K | $487.32 M |
| 04/07/2025 | $20.80 | $20.45 (-1.68%) | $20.80 | $20.26 | 13.55 K | $497.28 M |
| 04/04/2025 | $21.11 | $20.83 (-1.33%) | $21.25 | $20.75 | 14.32 K | $532.60 M |
| 04/03/2025 | $21.68 | $21.58 (-0.46%) | $21.68 | $21.25 | 7.24 K | $575.18 M |
| 04/02/2025 | $21.65 | $21.74 (0.42%) | $21.81 | $21.65 | 14.92 K | $586.95 M |
| 04/01/2025 | $21.47 | $21.68 (0.98%) | $21.74 | $21.47 | 24.01 K | $587.86 M |
| 03/31/2025 | $21.70 | $21.71 (0.05%) | $21.71 | $21.70 | 5.40 K | $587.86 M |
| 03/28/2025 | $21.77 | $21.65 (-0.55%) | $21.77 | $21.65 | 2.70 K | $588.76 M |
| 03/27/2025 | $21.70 | $21.77 (0.32%) | $21.77 | $21.70 | 2.20 K | $602.35 M |
| 03/26/2025 | $21.64 | $21.73 (0.42%) | $21.79 | $21.55 | 8.30 K | $603.26 M |
| 03/25/2025 | $21.68 | $21.65 (-0.14%) | $21.68 | $21.58 | 5.60 K | $611.41 M |
| 03/24/2025 | $21.74 | $21.64 (-0.46%) | $21.74 | $21.60 | 4.84 K | $615.94 M |
| 03/21/2025 | $21.72 | $21.65 (-0.32%) | $21.72 | $21.65 | 14.60 K | $615.03 M |
| 03/20/2025 | $21.56 | $21.50 (-0.28%) | $21.56 | $21.47 | 4.54 K | $623.18 M |
| 03/19/2025 | $21.63 | $21.51 (-0.55%) | $21.63 | $21.45 | 22.82 K | $623.18 M |
| 03/18/2025 | $21.73 | $21.57 (-0.74%) | $21.90 | $21.55 | 13.40 K | $617.75 M |
| 03/17/2025 | $21.90 | $21.73 (-0.78%) | $21.90 | $21.61 | 19.42 K | $616.84 M |
| 03/14/2025 | $21.71 | $21.68 (-0.14%) | $21.78 | $21.51 | 32.60 K | $618.65 M |
| 03/13/2025 | $21.69 | $21.55 (-0.65%) | $21.78 | $21.50 | 13.50 K | $596.01 M |
| 03/12/2025 | $21.53 | $21.78 (1.16%) | $21.80 | $21.53 | 4.53 K | $607.79 M |
| 03/11/2025 | $21.80 | $21.80 (0%) | $21.80 | $21.55 | 4.71 K | $603.26 M |
| 03/10/2025 | $21.91 | $21.79 (-0.55%) | $21.99 | $21.75 | 9.34 K | $617.75 M |
| 03/07/2025 | $22.30 | $21.92 (-1.7%) | $22.30 | $21.89 | 62.00 K | $634.96 M |
| 03/06/2025 | $21.90 | $21.95 (0.23%) | $21.95 | $21.90 | 673 | $618.65 M |
| 03/05/2025 | $22.26 | $22.10 (-0.72%) | $22.30 | $22.10 | 1.94 K | $624.09 M |
| 03/04/2025 | $22.00 | $22.40 (1.82%) | $22.40 | $21.97 | 8.30 K | $612.31 M |
| 03/03/2025 | $22.15 | $22.05 (-0.45%) | $22.30 | $22.01 | 18.40 K | $621.37 M |
| 02/28/2025 | $22.26 | $22.30 (0.18%) | $22.30 | $22.20 | 5.62 K | $634.96 M |
| 02/27/2025 | $22.20 | $22.18 (-0.09%) | $22.25 | $22.00 | 7.00 K | $629.52 M |
| 02/26/2025 | $22.23 | $22.12 (-0.49%) | $22.27 | $22.12 | 1.70 K | $636.77 M |
| 02/25/2025 | $22.07 | $22.09 (0.09%) | $22.38 | $22.07 | 3.43 K | $620.47 M |
| 02/24/2025 | $22.00 | $22.09 (0.41%) | $22.24 | $22.00 | 2.23 K | $607.79 M |
| 02/21/2025 | $22.07 | $22.07 (0%) | $22.35 | $21.97 | 14.91 K | $585.14 M |
| 02/20/2025 | $22.08 | $22.07 (-0.05%) | $22.24 | $22.00 | 4.01 K | $582.42 M |
| 02/19/2025 | $22.03 | $22.07 (0.18%) | $22.07 | $22.03 | 800 | $542.57 M |
| 02/18/2025 | $22.30 | $22.00 (-1.35%) | $22.30 | $22.00 | 2.40 K | $548.91 M |
| 02/14/2025 | $22.18 | $22.15 (-0.14%) | $22.29 | $22.12 | 1.62 K | $557.08 M |
| 02/13/2025 | $21.85 | $22.15 (1.37%) | $22.37 | $21.85 | 1.50 K | $551.64 M |
| 02/12/2025 | $21.92 | $21.93 (0.05%) | $22.19 | $21.86 | 18.80 K | $547.12 M |
| 02/11/2025 | $21.95 | $22.00 (0.23%) | $22.30 | $21.95 | 11.35 K | $559.80 M |
| 02/10/2025 | $22.15 | $21.88 (-1.22%) | $22.18 | $21.88 | 7.60 K | $558.89 M |
| 02/07/2025 | $22.13 | $22.11 (-0.09%) | $22.38 | $22.11 | 3.90 K | $554.36 M |
| 02/06/2025 | $22.45 | $22.33 (-0.53%) | $22.47 | $21.93 | 4.80 K | $558.89 M |
| 02/05/2025 | $22.40 | $22.42 (0.09%) | $22.44 | $22.30 | 2.01 K | $548.02 M |
| 02/04/2025 | $22.05 | $22.00 (-0.23%) | $22.08 | $21.90 | 20.95 K | $547.12 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.
