5 DAY PERFORMANCE
-10.70%
1 MONTH PERFORMANCE
+3.64%
3 MONTH PERFORMANCE
-2.80%
6 MONTH PERFORMANCE
-3.40%
YEAR-TO-DATE PERFORMANCE
+3.30%
1 YEAR PERFORMANCE
-13.89%
New York Mortgage Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $6.67 | $6.70 (0.37%) | $6.73 | $6.61 | 411,865 | $602.80 M |
| 03/11/2025 | $6.84 | $6.66 (-2.63%) | $6.84 | $6.55 | 881,706 | $603.26 M |
| 03/10/2025 | $7.01 | $6.82 (-2.71%) | $7.11 | $6.75 | 1.16 M | $617.75 M |
| 03/07/2025 | $6.83 | $7.01 (2.64%) | $7.08 | $6.83 | 809,400 | $634.96 M |
| 03/06/2025 | $6.84 | $6.83 (-0.15%) | $6.94 | $6.82 | 702,852 | $618.65 M |
| 03/05/2025 | $6.77 | $6.89 (1.77%) | $6.91 | $6.74 | 665,614 | $624.09 M |
| 03/04/2025 | $6.79 | $6.76 (-0.44%) | $6.87 | $6.67 | 915,900 | $612.31 M |
| 03/03/2025 | $6.97 | $6.86 (-1.58%) | $7.01 | $6.79 | 769,239 | $621.37 M |
| 02/28/2025 | $6.94 | $7.01 (1.01%) | $7.06 | $6.89 | 677,496 | $634.96 M |
| 02/27/2025 | $7.04 | $6.95 (-1.28%) | $7.09 | $6.94 | 717,943 | $629.52 M |
| 02/26/2025 | $6.84 | $7.03 (2.78%) | $7.03 | $6.83 | 1.04 M | $636.77 M |
| 02/25/2025 | $6.74 | $6.85 (1.63%) | $6.86 | $6.71 | 895,843 | $620.47 M |
| 02/24/2025 | $6.50 | $6.71 (3.23%) | $6.73 | $6.46 | 1.09 M | $607.79 M |
| 02/21/2025 | $6.45 | $6.46 (0.16%) | $6.69 | $6.45 | 1.25 M | $585.14 M |
| 02/20/2025 | $5.87 | $6.43 (9.54%) | $6.45 | $5.63 | 2.36 M | $582.42 M |
| 02/19/2025 | $6.05 | $5.99 (-0.99%) | $6.05 | $5.93 | 980,636 | $542.57 M |
| 02/18/2025 | $6.13 | $6.06 (-1.14%) | $6.15 | $6.01 | 562,658 | $548.91 M |
| 02/14/2025 | $6.11 | $6.15 (0.65%) | $6.17 | $6.09 | 351,147 | $557.08 M |
| 02/13/2025 | $6.08 | $6.09 (0.16%) | $6.12 | $6.06 | 373,429 | $551.64 M |
| 02/12/2025 | $6.08 | $6.04 (-0.66%) | $6.10 | $5.97 | 546,617 | $547.12 M |
| 02/11/2025 | $6.14 | $6.18 (0.65%) | $6.21 | $6.13 | 393,013 | $559.80 M |
| 02/10/2025 | $6.13 | $6.17 (0.65%) | $6.18 | $6.06 | 470,877 | $558.89 M |
| 02/07/2025 | $6.15 | $6.12 (-0.49%) | $6.16 | $6.04 | 392,600 | $554.36 M |
| 02/06/2025 | $6.06 | $6.17 (1.82%) | $6.21 | $6.06 | 502,582 | $558.89 M |
| 02/05/2025 | $6.06 | $6.05 (-0.17%) | $6.12 | $6.05 | 407,600 | $548.02 M |
| 02/04/2025 | $5.96 | $6.04 (1.34%) | $6.05 | $5.89 | 353,500 | $547.12 M |
| 02/03/2025 | $5.89 | $5.99 (1.7%) | $6.05 | $5.88 | 659,482 | $542.59 M |
| 01/31/2025 | $6.01 | $6.03 (0.33%) | $6.14 | $6.00 | 652,186 | $546.21 M |
| 01/30/2025 | $6.02 | $6.04 (0.33%) | $6.11 | $5.98 | 422,153 | $547.12 M |
| 01/29/2025 | $6.00 | $5.92 (-1.33%) | $6.08 | $5.87 | 475,915 | $536.25 M |
| 01/28/2025 | $6.00 | $5.99 (-0.17%) | $6.13 | $5.98 | 506,063 | $542.59 M |
| 01/27/2025 | $5.92 | $6.05 (2.2%) | $6.11 | $5.92 | 588,200 | $548.02 M |
| 01/24/2025 | $5.90 | $5.92 (0.34%) | $6.01 | $5.87 | 513,108 | $536.25 M |
| 01/23/2025 | $5.93 | $5.91 (-0.34%) | $5.97 | $5.90 | 637,965 | $535.34 M |
| 01/22/2025 | $5.96 | $5.95 (-0.17%) | $6.05 | $5.93 | 575,333 | $538.96 M |
| 01/21/2025 | $5.98 | $6.00 (0.33%) | $6.05 | $5.95 | 430,443 | $543.49 M |
| 01/17/2025 | $5.98 | $5.97 (-0.17%) | $6.07 | $5.92 | 434,348 | $540.77 M |
| 01/16/2025 | $5.88 | $5.93 (0.85%) | $5.98 | $5.88 | 458,663 | $537.15 M |
| 01/15/2025 | $5.97 | $5.88 (-1.51%) | $5.99 | $5.87 | 488,096 | $532.62 M |
| 01/14/2025 | $5.73 | $5.82 (1.57%) | $5.84 | $5.72 | 469,400 | $527.19 M |
| 01/13/2025 | $5.70 | $5.71 (0.18%) | $5.73 | $5.53 | 730,953 | $517.22 M |
| 01/10/2025 | $5.89 | $5.73 (-2.72%) | $5.90 | $5.67 | 1.11 M | $519.03 M |
| 01/08/2025 | $6.02 | $5.99 (-0.5%) | $6.03 | $5.94 | 471,458 | $542.59 M |
| 01/07/2025 | $6.25 | $6.08 (-2.72%) | $6.29 | $5.98 | 977,541 | $550.74 M |
| 01/06/2025 | $6.31 | $6.26 (-0.79%) | $6.32 | $6.21 | 567,244 | $567.04 M |
| 01/03/2025 | $6.14 | $6.31 (2.77%) | $6.39 | $6.13 | 635,930 | $571.57 M |
| 01/02/2025 | $6.12 | $6.14 (0.33%) | $6.18 | $6.04 | 481,937 | $556.17 M |
| 12/31/2024 | $5.79 | $6.06 (4.66%) | $6.08 | $5.78 | 771,004 | $548.93 M |
| 12/30/2024 | $5.78 | $5.77 (-0.17%) | $5.79 | $5.62 | 687,777 | $522.66 M |
| 12/27/2024 | $5.82 | $5.79 (-0.52%) | $5.87 | $5.72 | 818,200 | $524.47 M |
| 12/26/2024 | $5.80 | $5.85 (0.86%) | $5.90 | $5.80 | 536,300 | $529.90 M |
| 12/24/2024 | $5.80 | $5.90 (1.72%) | $5.90 | $5.80 | 317,600 | $534.43 M |
| 12/23/2024 | $5.89 | $5.84 (-0.85%) | $5.92 | $5.78 | 724,200 | $529.00 M |
| 12/20/2024 | $5.62 | $5.94 (5.69%) | $6.00 | $5.61 | 4.77 M | $538.06 M |
| 12/19/2024 | $6.07 | $5.88 (-3.13%) | $6.14 | $5.88 | 1.12 M | $532.62 M |
| 12/18/2024 | $6.38 | $6.04 (-5.33%) | $6.47 | $6.01 | 962,800 | $547.12 M |
| 12/17/2024 | $6.50 | $6.37 (-2%) | $6.53 | $6.33 | 1.07 M | $577.01 M |
| 12/16/2024 | $6.48 | $6.52 (0.62%) | $6.56 | $6.45 | 527,955 | $590.59 M |
| 12/13/2024 | $6.45 | $6.51 (0.93%) | $6.51 | $6.35 | 436,458 | $589.69 M |
| 12/12/2024 | $6.48 | $6.44 (-0.62%) | $6.52 | $6.41 | 514,838 | $583.35 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.
