New York Mortgage Trust, Inc. (NYMTN) Charts

New York Mortgage Trust, Inc. (NYMTN) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$22.66

-$0.03

(-0.13%)

Day's range
$22.61
Day's range
$22.7
  • 5 DAY PERFORMANCE

    -0.31%
  • 1 MONTH PERFORMANCE

    -0.09%
  • 3 MONTH PERFORMANCE

    +0.58%
  • 6 MONTH PERFORMANCE

    +5.44%
  • YEAR-TO-DATE PERFORMANCE

    +5.89%
  • 1 YEAR PERFORMANCE

    +7.85%

New York Mortgage Trust, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
12/13/2024 $22.63 $22.70   (0.31%) $22.70 $22.61 4,468 $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
09/23/2024 $22.85 $22.94   (0.39%) $22.96 $22.85 22,322 $604.17 M
09/20/2024 $22.85 $22.80   (-0.22%) $22.85 $22.31 7,900 $613.27 M
09/19/2024 $22.52 $22.79   (1.2%) $22.79 $22.52 9,100 $623.27 M
09/18/2024 $22.64 $22.69   (0.22%) $22.71 $22.29 8,803 $622.36 M
09/17/2024 $22.57 $22.49   (-0.35%) $22.63 $22.48 7,830 $615.09 M
09/16/2024 $22.37 $22.45   (0.36%) $22.55 $22.10 35,305 $614.18 M
09/13/2024 $22.56 $22.53   (-0.13%) $22.60 $22.53 17,822 $601.44 M