5 DAY PERFORMANCE
-0.18%
1 MONTH PERFORMANCE
-2.03%
3 MONTH PERFORMANCE
+0.14%
6 MONTH PERFORMANCE
-4.87%
YEAR-TO-DATE PERFORMANCE
-2.91%
1 YEAR PERFORMANCE
+7.54%
New York Mortgage Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/27/2025 | $21.75 | $21.69 (-0.28%) | $21.75 | $21.65 | 33.00 K | $602.38 M |
| 06/26/2025 | $21.58 | $21.72 (0.65%) | $21.75 | $21.58 | 9.73 K | $600.57 M |
| 06/25/2025 | $21.61 | $21.75 (0.65%) | $21.75 | $21.61 | 1.83 K | $585.17 M |
| 06/24/2025 | $21.75 | $21.72 (-0.14%) | $21.75 | $21.65 | 12.70 K | $591.51 M |
| 06/23/2025 | $21.75 | $21.70 (-0.23%) | $21.75 | $21.65 | 6.41 K | $585.17 M |
| 06/20/2025 | $21.73 | $21.69 (-0.18%) | $21.75 | $21.69 | 4.45 K | $605.09 M |
| 06/18/2025 | $21.53 | $21.69 (0.74%) | $21.75 | $21.53 | 3.61 K | $608.72 M |
| 06/17/2025 | $21.69 | $21.69 (0%) | $21.70 | $21.66 | 6.70 K | $602.38 M |
| 06/16/2025 | $22.00 | $21.68 (-1.45%) | $22.00 | $21.68 | 1.50 K | $614.15 M |
| 06/13/2025 | $21.78 | $21.76 (-0.09%) | $21.98 | $21.76 | 631 | $620.49 M |
| 06/12/2025 | $22.04 | $21.87 (-0.77%) | $22.29 | $21.85 | 1.51 K | $630.46 M |
| 06/11/2025 | $22.37 | $22.10 (-1.21%) | $22.37 | $21.95 | 16.14 K | $625.93 M |
| 06/10/2025 | $22.47 | $21.89 (-2.58%) | $22.48 | $21.75 | 12.00 K | $630.46 M |
| 06/09/2025 | $22.20 | $22.32 (0.54%) | $22.45 | $22.20 | 2.70 K | $616.87 M |
| 06/06/2025 | $21.96 | $22.32 (1.64%) | $22.36 | $21.96 | 12.40 K | $613.25 M |
| 06/05/2025 | $21.81 | $22.16 (1.6%) | $22.16 | $21.80 | 4.50 K | $603.28 M |
| 06/04/2025 | $21.80 | $21.85 (0.23%) | $21.94 | $21.80 | 3.50 K | $596.94 M |
| 06/03/2025 | $21.85 | $21.85 (0%) | $22.02 | $21.71 | 10.47 K | $593.32 M |
| 06/02/2025 | $21.55 | $21.63 (0.37%) | $21.85 | $21.49 | 16.10 K | $581.54 M |
| 05/30/2025 | $21.79 | $21.54 (-1.15%) | $22.01 | $21.25 | 42.04 K | $591.51 M |
| 05/29/2025 | $22.07 | $22.13 (0.27%) | $22.13 | $22.07 | 2.03 K | $606.00 M |
| 05/28/2025 | $21.81 | $22.13 (1.47%) | $22.13 | $21.81 | 1.35 K | $596.94 M |
| 05/27/2025 | $22.12 | $22.00 (-0.54%) | $22.14 | $22.00 | 1.70 K | $591.51 M |
| 05/23/2025 | $22.00 | $22.10 (0.45%) | $22.16 | $20.84 | 5.40 K | $581.54 M |
| 05/22/2025 | $22.05 | $21.95 (-0.45%) | $22.05 | $21.73 | 8.20 K | $585.17 M |
| 05/21/2025 | $22.17 | $21.89 (-1.26%) | $22.25 | $21.81 | 9.40 K | $589.70 M |
| 05/20/2025 | $22.15 | $22.18 (0.14%) | $22.40 | $22.00 | 11.24 K | $639.52 M |
| 05/19/2025 | $22.05 | $22.15 (0.45%) | $22.24 | $22.01 | 2.88 K | $635.89 M |
| 05/16/2025 | $22.01 | $22.01 (0%) | $22.26 | $22.00 | 5.23 K | $644.95 M |
| 05/15/2025 | $21.79 | $21.95 (0.73%) | $22.00 | $21.62 | 4.20 K | $651.29 M |
| 05/14/2025 | $21.73 | $21.98 (1.15%) | $22.00 | $21.68 | 1.60 K | $633.18 M |
| 05/13/2025 | $21.86 | $22.00 (0.64%) | $22.07 | $21.80 | 3.15 K | $619.59 M |
| 05/12/2025 | $21.99 | $21.82 (-0.77%) | $22.00 | $21.80 | 3.00 K | $610.53 M |
| 05/09/2025 | $21.78 | $22.00 (1.01%) | $22.00 | $21.78 | 1.41 K | $589.70 M |
| 05/08/2025 | $21.81 | $21.68 (-0.6%) | $21.81 | $21.67 | 1.77 K | $596.04 M |
| 05/07/2025 | $21.93 | $21.72 (-0.96%) | $21.93 | $21.66 | 1.23 K | $593.32 M |
| 05/06/2025 | $21.72 | $21.73 (0.05%) | $21.83 | $21.62 | 1.70 K | $583.35 M |
| 05/05/2025 | $21.62 | $21.96 (1.57%) | $21.96 | $21.62 | 1.60 K | $597.85 M |
| 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 |
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.
