5 DAY PERFORMANCE
+0.08%
1 MONTH PERFORMANCE
-0.61%
3 MONTH PERFORMANCE
+2.93%
6 MONTH PERFORMANCE
-1.87%
YEAR-TO-DATE PERFORMANCE
-0.65%
1 YEAR PERFORMANCE
+4.19%
New York Mortgage Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/23/2025 | $24.60 | $24.61 (0.04%) | $24.64 | $24.60 | 13.21 K | $632.27 M |
| 07/22/2025 | $24.71 | $24.66 (-0.2%) | $24.71 | $24.60 | 11.70 K | $626.83 M |
| 07/21/2025 | $24.59 | $24.70 (0.45%) | $24.70 | $24.52 | 8.72 K | $609.62 M |
| 07/18/2025 | $24.50 | $24.58 (0.33%) | $24.59 | $24.50 | 12.72 K | $605.09 M |
| 07/17/2025 | $24.55 | $24.58 (0.12%) | $24.60 | $24.55 | 11.41 K | $606.00 M |
| 07/16/2025 | $24.41 | $24.58 (0.7%) | $24.60 | $24.41 | 11.41 K | $614.15 M |
| 07/15/2025 | $24.63 | $24.53 (-0.41%) | $24.63 | $24.30 | 17.13 K | $601.47 M |
| 07/14/2025 | $24.51 | $24.55 (0.16%) | $24.65 | $24.43 | 20.00 K | $609.62 M |
| 07/11/2025 | $24.76 | $24.71 (-0.2%) | $24.76 | $24.60 | 21.00 K | $602.38 M |
| 07/10/2025 | $24.50 | $24.64 (0.57%) | $24.68 | $24.50 | 18.30 K | $608.72 M |
| 07/09/2025 | $24.80 | $24.60 (-0.81%) | $24.80 | $24.51 | 17.60 K | $611.44 M |
| 07/08/2025 | $24.38 | $24.51 (0.53%) | $24.53 | $24.32 | 18.20 K | $606.00 M |
| 07/07/2025 | $24.32 | $24.37 (0.21%) | $24.40 | $24.27 | 11.12 K | $600.57 M |
| 07/03/2025 | $24.24 | $24.32 (0.33%) | $24.35 | $24.23 | 12.74 K | $617.78 M |
| 07/02/2025 | $24.16 | $24.29 (0.54%) | $24.29 | $24.12 | 18.80 K | $617.78 M |
| 07/01/2025 | $24.15 | $24.22 (0.29%) | $24.26 | $24.09 | 42.35 K | $612.34 M |
| 06/30/2025 | $24.71 | $24.55 (-0.65%) | $24.78 | $24.55 | 179.70 K | $606.91 M |
| 06/27/2025 | $24.75 | $24.71 (-0.16%) | $24.77 | $24.67 | 68.20 K | $602.38 M |
| 06/26/2025 | $24.70 | $24.70 (0%) | $24.78 | $24.68 | 16.43 K | $600.57 M |
| 06/25/2025 | $24.75 | $24.75 (0%) | $24.78 | $24.70 | 8.81 K | $585.17 M |
| 06/24/2025 | $24.80 | $24.75 (-0.2%) | $24.80 | $24.72 | 25.80 K | $591.51 M |
| 06/23/2025 | $24.77 | $24.78 (0.04%) | $24.79 | $24.75 | 25.25 K | $585.17 M |
| 06/20/2025 | $24.80 | $24.76 (-0.16%) | $24.80 | $24.75 | 17.50 K | $605.09 M |
| 06/18/2025 | $24.77 | $24.78 (0.04%) | $24.80 | $24.72 | 10.70 K | $608.72 M |
| 06/17/2025 | $24.79 | $24.79 (0%) | $24.80 | $24.76 | 15.94 K | $602.38 M |
| 06/16/2025 | $24.77 | $24.80 (0.12%) | $24.82 | $24.72 | 93.31 K | $614.15 M |
| 06/13/2025 | $24.75 | $24.74 (-0.04%) | $24.75 | $24.70 | 6.40 K | $620.49 M |
| 06/12/2025 | $24.67 | $24.77 (0.41%) | $24.77 | $24.67 | 8.22 K | $630.46 M |
| 06/11/2025 | $24.60 | $24.72 (0.49%) | $24.75 | $24.60 | 7.40 K | $625.93 M |
| 06/10/2025 | $24.65 | $24.70 (0.2%) | $24.72 | $24.52 | 20.00 K | $630.46 M |
| 06/09/2025 | $24.56 | $24.65 (0.37%) | $24.65 | $24.55 | 7.70 K | $616.87 M |
| 06/06/2025 | $24.39 | $24.65 (1.07%) | $24.67 | $24.36 | 13.10 K | $613.25 M |
| 06/05/2025 | $24.35 | $24.43 (0.33%) | $24.59 | $24.34 | 16.60 K | $603.28 M |
| 06/04/2025 | $24.39 | $24.36 (-0.12%) | $24.47 | $24.33 | 8.12 K | $596.94 M |
| 06/03/2025 | $24.42 | $24.33 (-0.37%) | $24.45 | $24.22 | 13.20 K | $593.32 M |
| 06/02/2025 | $24.43 | $24.40 (-0.12%) | $24.50 | $24.35 | 9.90 K | $581.54 M |
| 05/30/2025 | $24.55 | $24.43 (-0.49%) | $24.68 | $24.35 | 9.30 K | $591.51 M |
| 05/29/2025 | $24.27 | $24.53 (1.07%) | $24.53 | $24.27 | 17.00 K | $606.00 M |
| 05/28/2025 | $24.25 | $24.30 (0.21%) | $24.37 | $24.25 | 16.25 K | $596.94 M |
| 05/27/2025 | $24.37 | $24.31 (-0.25%) | $24.49 | $24.09 | 67.14 K | $591.51 M |
| 05/23/2025 | $24.30 | $24.37 (0.29%) | $24.47 | $24.30 | 6.10 K | $581.54 M |
| 05/22/2025 | $24.43 | $24.35 (-0.33%) | $24.48 | $24.33 | 13.53 K | $585.17 M |
| 05/21/2025 | $24.74 | $24.32 (-1.7%) | $24.74 | $24.32 | 12.12 K | $589.70 M |
| 05/20/2025 | $24.66 | $24.65 (-0.04%) | $24.74 | $24.65 | 12.24 K | $639.52 M |
| 05/19/2025 | $24.68 | $24.64 (-0.16%) | $24.71 | $24.60 | 31.33 K | $635.89 M |
| 05/16/2025 | $24.60 | $24.68 (0.33%) | $24.71 | $24.57 | 16.30 K | $644.95 M |
| 05/15/2025 | $24.54 | $24.57 (0.12%) | $24.67 | $24.53 | 9.10 K | $651.29 M |
| 05/14/2025 | $24.70 | $24.51 (-0.77%) | $24.70 | $24.51 | 5.90 K | $633.18 M |
| 05/13/2025 | $24.77 | $24.62 (-0.61%) | $24.79 | $24.58 | 6.70 K | $619.59 M |
| 05/12/2025 | $24.70 | $24.68 (-0.08%) | $24.79 | $24.66 | 13.60 K | $610.53 M |
| 05/09/2025 | $24.66 | $24.66 (0%) | $24.69 | $24.54 | 6.84 K | $589.70 M |
| 05/08/2025 | $24.60 | $24.62 (0.08%) | $24.66 | $24.60 | 5.45 K | $596.04 M |
| 05/07/2025 | $24.59 | $24.51 (-0.33%) | $24.59 | $24.45 | 6.64 K | $593.32 M |
| 05/06/2025 | $24.70 | $24.53 (-0.69%) | $24.70 | $24.49 | 9.80 K | $583.35 M |
| 05/05/2025 | $24.72 | $24.71 (-0.04%) | $24.80 | $24.65 | 13.70 K | $597.85 M |
| 05/02/2025 | $24.82 | $24.63 (-0.77%) | $24.92 | $24.57 | 21.20 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 |
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.
