New York Mortgage Trust, Inc. (NYMTN) Charts

NASDAQ Currency in USD Disclaimer

$22.49

south_east -$0.01 (-0.06%)
Day's range
$22.49
Day's range
$22.49

5 DAY PERFORMANCE

+0.09%

1 MONTH PERFORMANCE

+0.18%

3 MONTH PERFORMANCE

-2.34%

6 MONTH PERFORMANCE

+2.46%

YEAR-TO-DATE PERFORMANCE

+5.09%

1 YEAR PERFORMANCE

+3.35%

New York Mortgage Trust, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
12/24/2024 $22.49 $22.49 (0%) $22.49 $22.49 552
12/23/2024 $22.40 $22.50 (0.45%) $22.50 $22.32 3,382 $529.00 M
12/20/2024 $22.45 $22.49 (0.18%) $22.49 $22.27 4,179 $538.06 M
12/19/2024 $22.50 $22.47 (-0.13%) $22.50 $22.26 2,600 $532.62 M
12/18/2024 $22.44 $22.43 (-0.04%) $22.67 $22.20 4,900 $547.12 M
12/17/2024 $22.72 $22.65 (-0.31%) $22.72 $22.65 9,400 $577.01 M
12/16/2024 $22.71 $22.71 (0%) $22.71 $22.67 5,800 $590.59 M
12/13/2024 $22.63 $22.70 (0.31%) $22.70 $22.61 4,500 $589.69 M
12/12/2024 $22.78 $22.69 (-0.4%) $22.78 $22.64 10,700 $583.35 M
12/11/2024 $22.71 $22.64 (-0.31%) $22.88 $22.64 2,337 $586.97 M
12/10/2024 $22.75 $22.66 (-0.4%) $22.81 $22.62 3,402 $593.31 M
12/09/2024 $22.46 $22.73 (1.2%) $22.89 $22.46 4,140 $595.12 M
12/06/2024 $22.75 $22.73 (-0.09%) $22.84 $22.71 1,846 $571.57 M
12/05/2024 $22.58 $22.77 (0.84%) $22.81 $22.54 5,600 $559.80 M
12/04/2024 $22.62 $22.73 (0.49%) $23.00 $22.48 44,530 $551.64 M
12/03/2024 $22.60 $22.59 (-0.04%) $22.74 $22.32 29,514 $547.12 M
12/02/2024 $22.71 $22.60 (-0.48%) $22.86 $22.50 12,125 $558.89 M
11/29/2024 $22.72 $23.00 (1.23%) $23.00 $22.69 6,320 $556.17 M
11/27/2024 $22.75 $22.57 (-0.79%) $22.75 $22.52 9,120 $563.42 M
11/26/2024 $22.60 $22.68 (0.35%) $22.70 $22.44 8,400 $544.40 M
11/25/2024 $22.98 $22.60 (-1.65%) $22.99 $22.60 3,507 $556.17 M
11/22/2024 $22.90 $22.45 (-1.97%) $22.90 $22.45 3,600 $541.68 M
11/21/2024 $23.17 $22.58 (-2.55%) $23.17 $22.58 5,000 $533.53 M
11/20/2024 $22.50 $22.51 (0.04%) $22.78 $22.29 5,831 $525.38 M
11/19/2024 $22.63 $22.70 (0.31%) $22.70 $22.63 1,245 $538.06 M
11/18/2024 $22.75 $22.74 (-0.04%) $22.75 $22.35 32,500 $539.87 M
11/15/2024 $22.61 $22.84 (1.02%) $22.84 $22.60 2,545 $539.87 M
11/14/2024 $22.68 $22.63 (-0.22%) $22.73 $22.61 8,222 $536.25 M
11/13/2024 $22.89 $22.68 (-0.92%) $22.89 $22.66 4,400 $525.38 M
11/12/2024 $22.65 $22.73 (0.35%) $22.76 $22.61 9,810 $523.56 M
11/11/2024 $22.80 $22.63 (-0.75%) $22.80 $22.63 4,817 $546.21 M
11/08/2024 $22.65 $22.76 (0.49%) $22.79 $22.60 19,005 $539.87 M
11/07/2024 $22.86 $22.65 (-0.92%) $22.86 $22.65 14,027 $533.53 M
11/06/2024 $22.98 $22.67 (-1.35%) $23.02 $22.67 15,866 $525.38 M
11/05/2024 $23.06 $22.90 (-0.69%) $23.08 $22.90 14,300 $517.22 M
11/04/2024 $23.04 $23.05 (0.04%) $23.08 $23.02 3,200 $514.51 M
11/01/2024 $22.98 $22.98 (0%) $23.09 $22.93 5,700 $518.13 M
10/31/2024 $23.09 $23.05 (-0.17%) $23.18 $22.91 18,522 $522.66 M
10/30/2024 $22.83 $23.09 (1.14%) $23.28 $22.70 5,100 $507.26 M
10/29/2024 $22.77 $22.95 (0.79%) $22.95 $22.51 5,400 $492.77 M
10/28/2024 $23.26 $23.00 (-1.12%) $23.28 $22.85 13,924 $478.27 M
10/25/2024 $23.18 $23.17 (-0.04%) $23.26 $23.17 2,200 $476.78 M
10/24/2024 $23.24 $23.25 (0.04%) $23.25 $23.16 6,200 $478.60 M
10/23/2024 $23.29 $23.30 (0.04%) $23.30 $23.24 1,700 $475.87 M
10/22/2024 $23.47 $23.50 (0.13%) $23.56 $23.36 13,513 $483.15 M
10/21/2024 $23.53 $23.52 (-0.04%) $23.54 $23.36 12,600 $490.43 M
10/18/2024 $23.53 $23.53 (0%) $23.53 $23.30 4,700 $507.72 M
10/17/2024 $23.35 $23.51 (0.69%) $23.54 $23.31 8,146 $510.45 M
10/16/2024 $23.45 $23.41 (-0.17%) $23.46 $23.41 27,000 $526.83 M
10/15/2024 $23.30 $23.29 (-0.04%) $23.30 $23.10 7,503 $514.09 M
10/14/2024 $23.39 $23.27 (-0.51%) $23.39 $23.27 3,228 $503.17 M
10/11/2024 $23.35 $23.30 (-0.21%) $23.35 $23.14 20,800 $497.71 M
10/10/2024 $23.36 $23.10 (-1.11%) $23.46 $22.69 16,600 $504.99 M
10/09/2024 $23.41 $23.40 (-0.04%) $23.44 $23.26 4,133 $512.27 M
10/08/2024 $23.32 $23.28 (-0.17%) $23.32 $23.06 2,100 $513.18 M
10/07/2024 $23.41 $23.25 (-0.68%) $23.41 $23.18 4,404 $515.00 M
10/04/2024 $23.05 $23.30 (1.08%) $23.30 $23.05 836 $530.47 M
10/03/2024 $23.12 $23.19 (0.3%) $23.44 $23.07 11,100 $535.93 M
10/02/2024 $23.17 $23.22 (0.22%) $23.32 $23.02 7,919 $545.02 M
10/01/2024 $21.87 $23.36 (6.81%) $23.37 $21.87 23,000 $556.85 M
09/30/2024 $23.33 $23.30 (-0.13%) $23.43 $23.16 24,700 $575.96 M
09/27/2024 $23.15 $23.30 (0.65%) $23.34 $23.06 15,823 $594.16 M
09/26/2024 $23.10 $23.16 (0.26%) $23.16 $22.98 12,724 $597.80 M
09/25/2024 $23.05 $23.06 (0.04%) $23.06 $23.00 4,600 $593.25 M
09/24/2024 $22.81 $23.03 (0.96%) $23.04 $22.57 15,042 $608.72 M