5 DAY PERFORMANCE
-0.32%
1 MONTH PERFORMANCE
-0.20%
3 MONTH PERFORMANCE
+0.44%
6 MONTH PERFORMANCE
-1.37%
YEAR-TO-DATE PERFORMANCE
+0.08%
New York Mortgage Trust, Inc. 9.125% Senior Notes Due 2029 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $25.22 | $25.15 (-0.29%) | $25.23 | $25.13 | 25,345 | $2.28 B |
| 03/11/2025 | $25.25 | $25.20 (-0.2%) | $25.28 | $25.09 | 16,300 | $2.28 B |
| 03/10/2025 | $25.30 | $25.21 (-0.36%) | $25.35 | $25.21 | 11,685 | $2.28 B |
| 03/07/2025 | $25.29 | $25.23 (-0.24%) | $25.30 | $25.23 | 21,200 | $2.29 B |
| 03/06/2025 | $25.29 | $25.29 (0%) | $25.29 | $25.22 | 6,696 | $2.29 B |
| 03/05/2025 | $25.25 | $25.28 (0.12%) | $25.31 | $25.22 | 7,800 | $2.29 B |
| 03/04/2025 | $25.27 | $25.34 (0.28%) | $25.34 | $25.18 | 9,700 | $2.30 B |
| 03/03/2025 | $25.23 | $25.26 (0.12%) | $25.30 | $25.22 | 6,500 | $2.29 B |
| 02/28/2025 | $25.18 | $25.23 (0.2%) | $25.26 | $25.18 | 11,200 | $2.29 B |
| 02/27/2025 | $25.17 | $25.20 (0.12%) | $25.23 | $25.17 | 9,640 | $2.28 B |
| 02/26/2025 | $25.26 | $25.18 (-0.32%) | $25.26 | $25.10 | 23,951 | $2.28 B |
| 02/25/2025 | $25.20 | $25.24 (0.16%) | $25.26 | $25.18 | 6,386 | $2.29 B |
| 02/24/2025 | $25.22 | $25.23 (0.04%) | $25.26 | $25.22 | 1,338 | $2.29 B |
| 02/21/2025 | $25.20 | $25.18 (-0.08%) | $25.24 | $25.15 | 9,507 | $2.28 B |
| 02/20/2025 | $25.18 | $25.21 (0.12%) | $25.24 | $25.05 | 17,979 | $2.28 B |
| 02/19/2025 | $25.20 | $25.20 (0%) | $25.20 | $25.15 | 14,150 | $2.28 B |
| 02/18/2025 | $25.18 | $25.15 (-0.12%) | $25.22 | $25.15 | 17,900 | $2.28 B |
| 02/14/2025 | $25.20 | $25.18 (-0.08%) | $25.20 | $25.17 | 10,600 | $2.28 B |
| 02/13/2025 | $25.20 | $25.20 (0%) | $25.20 | $25.20 | 834 | $2.28 B |
| 02/12/2025 | $25.26 | $25.19 (-0.28%) | $25.26 | $25.15 | 8,200 | $2.28 B |
| 02/11/2025 | $25.26 | $25.20 (-0.24%) | $25.26 | $25.19 | 7,874 | $2.28 B |
| 02/10/2025 | $25.25 | $25.20 (-0.2%) | $25.27 | $25.18 | 20,500 | $2.28 B |
| 02/07/2025 | $25.25 | $25.25 (0%) | $25.25 | $25.22 | 8,098 | $2.29 B |
| 02/06/2025 | $25.34 | $25.28 (-0.24%) | $25.34 | $25.16 | 4,207 | $2.29 B |
| 02/05/2025 | $25.25 | $25.30 (0.2%) | $25.30 | $25.24 | 4,200 | $2.29 B |
| 02/04/2025 | $25.33 | $25.24 (-0.36%) | $25.39 | $25.15 | 17,100 | $2.29 B |
| 02/03/2025 | $25.17 | $25.21 (0.16%) | $25.32 | $25.15 | 13,002 | $2.28 B |
| 01/31/2025 | $25.18 | $25.15 (-0.12%) | $25.20 | $25.12 | 18,748 | $2.28 B |
| 01/30/2025 | $25.32 | $25.17 (-0.59%) | $25.33 | $25.10 | 11,222 | $2.28 B |
| 01/29/2025 | $25.20 | $25.20 (0%) | $25.30 | $25.06 | 5,341 | $2.28 B |
| 01/28/2025 | $25.34 | $25.17 (-0.67%) | $25.35 | $25.15 | 4,500 | $2.28 B |
| 01/27/2025 | $25.38 | $25.23 (-0.59%) | $25.45 | $25.16 | 14,248 | $2.29 B |
| 01/24/2025 | $25.32 | $25.31 (-0.04%) | $25.44 | $25.26 | 9,008 | $2.29 B |
| 01/23/2025 | $25.40 | $25.32 (-0.31%) | $25.40 | $25.32 | 9,200 | $2.29 B |
| 01/22/2025 | $25.28 | $25.36 (0.32%) | $25.40 | $25.28 | 24,000 | $2.30 B |
| 01/21/2025 | $25.15 | $25.27 (0.48%) | $25.27 | $25.13 | 13,622 | $2.29 B |
| 01/17/2025 | $25.15 | $25.13 (-0.08%) | $25.15 | $25.10 | 3,718 | $2.28 B |
| 01/16/2025 | $25.15 | $25.10 (-0.2%) | $25.19 | $25.09 | 21,500 | $2.27 B |
| 01/15/2025 | $25.12 | $25.06 (-0.24%) | $25.15 | $25.00 | 11,201 | $2.27 B |
| 01/14/2025 | $25.15 | $25.05 (-0.4%) | $25.18 | $25.00 | 73,392 | $2.27 B |
| 01/13/2025 | $25.10 | $25.07 (-0.12%) | $25.13 | $25.05 | 16,929 | $2.27 B |
| 01/10/2025 | $25.10 | $25.08 (-0.08%) | $25.18 | $24.99 | 31,843 | $2.27 B |
| 01/08/2025 | $25.20 | $25.05 (-0.6%) | $25.29 | $25.05 | 22,107 | $2.27 B |
| 01/07/2025 | $25.11 | $25.24 (0.52%) | $25.30 | $25.11 | 3,000 | $2.29 B |
| 01/06/2025 | $25.35 | $25.15 (-0.79%) | $25.35 | $25.15 | 11,600 | $2.28 B |
| 01/03/2025 | $25.16 | $25.18 (0.08%) | $25.29 | $25.15 | 4,800 | $2.28 B |
| 01/02/2025 | $25.16 | $25.15 (-0.04%) | $25.20 | $25.11 | 3,182 | $2.28 B |
| 12/31/2024 | $25.02 | $25.13 (0.44%) | $25.17 | $24.95 | 11,839 | $2.28 B |
| 12/30/2024 | $25.10 | $25.09 (-0.04%) | $25.16 | $25.00 | 10,000 | $2.27 B |
| 12/27/2024 | $25.20 | $25.12 (-0.32%) | $25.20 | $25.10 | 3,719 | $2.28 B |
| 12/26/2024 | $25.19 | $25.20 (0.04%) | $25.24 | $25.07 | 1,700 | $2.28 B |
| 12/24/2024 | $25.15 | $25.15 (0%) | $25.28 | $25.13 | 4,500 | $2.28 B |
| 12/23/2024 | $25.15 | $25.10 (-0.2%) | $25.15 | $25.10 | 4,300 | $2.27 B |
| 12/20/2024 | $25.00 | $25.15 (0.6%) | $25.15 | $25.00 | 9,800 | $2.28 B |
| 12/19/2024 | $25.07 | $25.05 (-0.08%) | $25.15 | $25.00 | 15,700 | $2.27 B |
| 12/18/2024 | $25.15 | $25.10 (-0.2%) | $25.19 | $25.05 | 14,337 | $2.27 B |
| 12/17/2024 | $25.10 | $25.16 (0.24%) | $25.16 | $25.10 | 6,267 | $2.28 B |
| 12/16/2024 | $25.07 | $25.11 (0.16%) | $25.11 | $25.05 | 9,317 | $2.27 B |
| 12/13/2024 | $25.01 | $25.04 (0.12%) | $25.14 | $25.00 | 15,900 | $2.27 B |
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.
