5 DAY PERFORMANCE
+0.14%
1 MONTH PERFORMANCE
+6.73%
3 MONTH PERFORMANCE
-2.20%
6 MONTH PERFORMANCE
-0.79%
YEAR-TO-DATE PERFORMANCE
-0.46%
1 YEAR PERFORMANCE
+4.83%
New York Mortgage Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $24.82 | $24.63 (-0.77%) | $24.92 | $24.57 | 21.17 K | $602.38 M |
| 05/01/2025 | $24.70 | $24.78 (0.32%) | $24.82 | $24.61 | 21.40 K | $575.20 M |
| 04/30/2025 | $24.55 | $24.61 (0.24%) | $24.65 | $24.35 | 28.23 K | $531.72 M |
| 04/29/2025 | $24.35 | $24.61 (1.07%) | $24.61 | $24.35 | 15.54 K | $531.72 M |
| 04/28/2025 | $24.20 | $24.25 (0.21%) | $24.28 | $24.09 | 26.80 K | $520.85 M |
| 04/25/2025 | $23.96 | $24.01 (0.21%) | $24.20 | $23.95 | 21.14 K | $510.87 M |
| 04/24/2025 | $23.83 | $23.90 (0.29%) | $24.00 | $23.83 | 13.41 K | $506.34 M |
| 04/23/2025 | $23.82 | $23.75 (-0.29%) | $23.85 | $23.61 | 24.60 K | $502.71 M |
| 04/22/2025 | $23.55 | $23.78 (0.98%) | $23.81 | $23.50 | 24.60 K | $503.62 M |
| 04/21/2025 | $23.70 | $23.54 (-0.68%) | $23.74 | $23.50 | 17.35 K | $483.69 M |
| 04/17/2025 | $23.51 | $23.70 (0.81%) | $23.78 | $23.49 | 23.44 K | $491.84 M |
| 04/16/2025 | $23.20 | $23.38 (0.78%) | $23.55 | $23.20 | 18.00 K | $482.79 M |
| 04/15/2025 | $23.17 | $23.32 (0.65%) | $23.55 | $23.15 | 31.90 K | $492.75 M |
| 04/14/2025 | $23.06 | $23.13 (0.3%) | $23.19 | $23.02 | 17.94 K | $493.66 M |
| 04/11/2025 | $23.25 | $22.95 (-1.29%) | $23.30 | $22.83 | 36.40 K | $482.79 M |
| 04/10/2025 | $23.47 | $23.22 (-1.07%) | $23.50 | $23.00 | 38.04 K | $481.88 M |
| 04/09/2025 | $23.13 | $23.37 (1.04%) | $23.50 | $22.61 | 59.94 K | $512.68 M |
| 04/08/2025 | $23.10 | $23.20 (0.43%) | $23.67 | $23.04 | 47.30 K | $487.32 M |
| 04/07/2025 | $23.06 | $23.00 (-0.26%) | $23.39 | $22.50 | 77.30 K | $497.28 M |
| 04/04/2025 | $23.60 | $23.09 (-2.16%) | $23.70 | $23.03 | 90.79 K | $532.60 M |
| 04/03/2025 | $23.92 | $23.70 (-0.92%) | $23.99 | $23.53 | 60.31 K | $575.18 M |
| 04/02/2025 | $24.04 | $24.06 (0.08%) | $24.14 | $23.97 | 39.10 K | $586.95 M |
| 04/01/2025 | $24.09 | $24.08 (-0.04%) | $24.19 | $24.02 | 49.32 K | $587.86 M |
| 03/31/2025 | $24.66 | $24.60 (-0.24%) | $24.80 | $24.58 | 114.90 K | $587.86 M |
| 03/28/2025 | $24.69 | $24.67 (-0.08%) | $24.69 | $24.42 | 44.84 K | $588.76 M |
| 03/27/2025 | $24.72 | $24.62 (-0.4%) | $24.73 | $24.61 | 41.43 K | $602.35 M |
| 03/26/2025 | $24.75 | $24.65 (-0.4%) | $24.75 | $24.63 | 47.50 K | $603.26 M |
| 03/25/2025 | $24.82 | $24.72 (-0.4%) | $24.85 | $24.70 | 133.55 K | $611.41 M |
| 03/24/2025 | $24.84 | $24.75 (-0.36%) | $24.85 | $24.74 | 33.80 K | $615.94 M |
| 03/21/2025 | $24.82 | $24.77 (-0.2%) | $24.82 | $24.71 | 38.71 K | $615.03 M |
| 03/20/2025 | $24.88 | $24.77 (-0.44%) | $24.88 | $24.70 | 24.92 K | $623.18 M |
| 03/19/2025 | $24.75 | $24.80 (0.2%) | $24.80 | $24.73 | 14.80 K | $623.18 M |
| 03/18/2025 | $24.79 | $24.67 (-0.48%) | $24.83 | $24.65 | 39.80 K | $617.75 M |
| 03/17/2025 | $24.80 | $24.80 (0%) | $24.89 | $24.78 | 39.90 K | $616.84 M |
| 03/14/2025 | $24.88 | $24.80 (-0.32%) | $24.88 | $24.75 | 56.00 K | $618.65 M |
| 03/13/2025 | $24.90 | $24.81 (-0.36%) | $24.90 | $24.78 | 9.80 K | $596.01 M |
| 03/12/2025 | $24.90 | $24.83 (-0.28%) | $24.90 | $24.82 | 17.73 K | $607.79 M |
| 03/11/2025 | $24.90 | $24.82 (-0.32%) | $24.97 | $24.81 | 16.70 K | $603.26 M |
| 03/10/2025 | $24.89 | $24.83 (-0.24%) | $25.04 | $24.80 | 13.21 K | $617.75 M |
| 03/07/2025 | $24.90 | $24.84 (-0.24%) | $25.00 | $24.83 | 45.60 K | $634.96 M |
| 03/06/2025 | $24.92 | $24.88 (-0.16%) | $25.02 | $24.87 | 27.13 K | $618.65 M |
| 03/05/2025 | $24.94 | $24.92 (-0.08%) | $25.02 | $24.86 | 20.20 K | $624.09 M |
| 03/04/2025 | $25.03 | $24.85 (-0.72%) | $25.10 | $24.56 | 95.10 K | $612.31 M |
| 03/03/2025 | $25.29 | $25.05 (-0.95%) | $25.30 | $24.94 | 55.50 K | $621.37 M |
| 02/28/2025 | $25.30 | $25.19 (-0.43%) | $25.34 | $25.19 | 8.72 K | $634.96 M |
| 02/27/2025 | $25.30 | $25.25 (-0.2%) | $25.30 | $25.25 | 5.10 K | $629.52 M |
| 02/26/2025 | $25.21 | $25.20 (-0.04%) | $25.33 | $25.20 | 11.31 K | $636.77 M |
| 02/25/2025 | $25.22 | $25.20 (-0.08%) | $25.26 | $25.18 | 6.30 K | $620.47 M |
| 02/24/2025 | $25.25 | $25.23 (-0.08%) | $25.25 | $25.16 | 7.00 K | $607.79 M |
| 02/21/2025 | $25.22 | $25.15 (-0.28%) | $25.25 | $25.15 | 18.90 K | $585.14 M |
| 02/20/2025 | $25.27 | $25.22 (-0.2%) | $25.31 | $25.19 | 23.80 K | $582.42 M |
| 02/19/2025 | $25.27 | $25.37 (0.4%) | $25.39 | $25.27 | 8.60 K | $542.57 M |
| 02/18/2025 | $25.27 | $25.30 (0.12%) | $25.33 | $25.27 | 3.64 K | $548.91 M |
| 02/14/2025 | $25.31 | $25.31 (0%) | $25.31 | $25.24 | 4.50 K | $557.08 M |
| 02/13/2025 | $25.27 | $25.31 (0.16%) | $25.31 | $25.26 | 11.80 K | $551.64 M |
| 02/12/2025 | $25.27 | $25.27 (0%) | $25.30 | $25.25 | 5.93 K | $547.12 M |
| 02/11/2025 | $25.26 | $25.30 (0.16%) | $25.30 | $25.26 | 4.84 K | $559.80 M |
| 02/10/2025 | $25.21 | $25.27 (0.24%) | $25.35 | $25.21 | 7.02 K | $558.89 M |
| 02/07/2025 | $25.23 | $25.23 (0%) | $25.25 | $25.21 | 3.80 K | $554.36 M |
| 02/06/2025 | $25.18 | $25.25 (0.28%) | $25.32 | $25.18 | 8.94 K | $558.89 M |
| 02/05/2025 | $25.24 | $25.30 (0.24%) | $25.33 | $25.23 | 5.40 K | $548.02 M |
| 02/04/2025 | $25.25 | $25.20 (-0.2%) | $25.25 | $25.13 | 7.12 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.
