5 DAY PERFORMANCE
+3.74%
1 MONTH PERFORMANCE
+3.69%
3 MONTH PERFORMANCE
+0.49%
6 MONTH PERFORMANCE
+7.77%
YEAR-TO-DATE PERFORMANCE
+1.84%
1 YEAR PERFORMANCE
+15.43%
New York Mortgage Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $21.53 | $21.78 (1.16%) | $21.80 | $21.53 | 4,518 | $602.80 M |
| 03/11/2025 | $21.80 | $21.80 (0%) | $21.80 | $21.55 | 4,708 | $603.26 M |
| 03/10/2025 | $21.91 | $21.79 (-0.55%) | $21.99 | $21.75 | 9,341 | $617.75 M |
| 03/07/2025 | $22.30 | $21.92 (-1.7%) | $22.30 | $21.89 | 62,352 | $634.96 M |
| 03/06/2025 | $21.90 | $21.95 (0.23%) | $21.95 | $21.90 | 673 | $618.65 M |
| 03/05/2025 | $22.26 | $22.10 (-0.72%) | $22.30 | $22.10 | 1,941 | $624.09 M |
| 03/04/2025 | $22.00 | $22.40 (1.82%) | $22.40 | $21.97 | 8,300 | $612.31 M |
| 03/03/2025 | $22.15 | $22.05 (-0.45%) | $22.30 | $22.01 | 18,400 | $621.37 M |
| 02/28/2025 | $22.26 | $22.30 (0.18%) | $22.30 | $22.20 | 5,618 | $634.96 M |
| 02/27/2025 | $22.20 | $22.18 (-0.09%) | $22.25 | $22.00 | 7,000 | $629.52 M |
| 02/26/2025 | $22.23 | $22.12 (-0.49%) | $22.27 | $22.12 | 1,700 | $636.77 M |
| 02/25/2025 | $22.07 | $22.09 (0.09%) | $22.38 | $22.07 | 3,425 | $620.47 M |
| 02/24/2025 | $22.00 | $22.09 (0.41%) | $22.24 | $22.00 | 2,359 | $607.79 M |
| 02/21/2025 | $22.07 | $22.07 (0%) | $22.35 | $21.97 | 14,906 | $585.14 M |
| 02/20/2025 | $22.08 | $22.07 (-0.05%) | $22.24 | $22.00 | 4,012 | $582.42 M |
| 02/19/2025 | $22.03 | $22.07 (0.18%) | $22.07 | $22.03 | 800 | $542.57 M |
| 02/18/2025 | $22.30 | $22.00 (-1.35%) | $22.30 | $22.00 | 2,400 | $548.91 M |
| 02/14/2025 | $22.18 | $22.15 (-0.14%) | $22.29 | $22.12 | 1,617 | $557.08 M |
| 02/13/2025 | $21.85 | $22.15 (1.37%) | $22.37 | $21.85 | 1,500 | $551.64 M |
| 02/12/2025 | $21.92 | $21.93 (0.05%) | $22.19 | $21.86 | 18,800 | $547.12 M |
| 02/11/2025 | $21.95 | $22.00 (0.23%) | $22.30 | $21.95 | 11,347 | $559.80 M |
| 02/10/2025 | $22.15 | $21.88 (-1.22%) | $22.18 | $21.88 | 7,600 | $558.89 M |
| 02/07/2025 | $22.13 | $22.11 (-0.09%) | $22.38 | $22.11 | 3,900 | $554.36 M |
| 02/06/2025 | $22.45 | $22.33 (-0.53%) | $22.47 | $21.93 | 4,800 | $558.89 M |
| 02/05/2025 | $22.40 | $22.42 (0.09%) | $22.44 | $22.30 | 2,007 | $548.02 M |
| 02/04/2025 | $22.05 | $22.00 (-0.23%) | $22.08 | $21.90 | 21,244 | $547.12 M |
| 02/03/2025 | $22.40 | $22.25 (-0.67%) | $22.44 | $22.05 | 4,100 | $542.59 M |
| 01/31/2025 | $22.20 | $22.08 (-0.54%) | $22.21 | $22.07 | 14,306 | $546.21 M |
| 01/30/2025 | $22.23 | $22.31 (0.36%) | $22.31 | $21.85 | 3,800 | $547.12 M |
| 01/29/2025 | $22.14 | $22.14 (0%) | $22.16 | $22.00 | 7,919 | $536.25 M |
| 01/28/2025 | $22.05 | $22.00 (-0.23%) | $22.05 | $21.76 | 15,300 | $542.59 M |
| 01/27/2025 | $22.06 | $22.08 (0.09%) | $22.10 | $22.05 | 2,520 | $548.02 M |
| 01/24/2025 | $22.11 | $22.07 (-0.18%) | $22.26 | $21.90 | 3,511 | $536.25 M |
| 01/23/2025 | $21.90 | $22.12 (1%) | $22.22 | $21.90 | 5,300 | $535.34 M |
| 01/22/2025 | $22.12 | $22.13 (0.05%) | $22.19 | $22.02 | 8,800 | $538.96 M |
| 01/21/2025 | $22.09 | $22.09 (0%) | $22.09 | $21.64 | 8,000 | $543.49 M |
| 01/17/2025 | $22.00 | $21.86 (-0.64%) | $22.00 | $21.86 | 1,648 | $540.77 M |
| 01/16/2025 | $22.00 | $21.90 (-0.45%) | $22.01 | $21.90 | 3,500 | $537.15 M |
| 01/15/2025 | $21.90 | $22.07 (0.78%) | $22.07 | $21.90 | 1,200 | $532.62 M |
| 01/14/2025 | $21.81 | $21.95 (0.64%) | $22.75 | $21.81 | 7,503 | $527.19 M |
| 01/13/2025 | $22.25 | $22.03 (-0.99%) | $22.25 | $21.83 | 9,100 | $517.22 M |
| 01/10/2025 | $22.63 | $22.16 (-2.08%) | $22.63 | $22.16 | 6,622 | $519.03 M |
| 01/08/2025 | $22.62 | $22.54 (-0.35%) | $22.63 | $22.40 | 8,400 | $542.59 M |
| 01/07/2025 | $22.50 | $22.78 (1.24%) | $22.85 | $22.42 | 16,200 | $550.74 M |
| 01/06/2025 | $22.89 | $22.74 (-0.66%) | $22.95 | $22.55 | 8,339 | $567.04 M |
| 01/03/2025 | $22.98 | $22.82 (-0.7%) | $23.02 | $22.80 | 11,109 | $571.57 M |
| 01/02/2025 | $22.50 | $22.80 (1.33%) | $22.96 | $22.50 | 8,200 | $556.17 M |
| 12/31/2024 | $22.13 | $22.33 (0.9%) | $22.53 | $22.13 | 72,500 | $548.93 M |
| 12/30/2024 | $22.79 | $22.64 (-0.66%) | $22.79 | $22.32 | 16,600 | $522.66 M |
| 12/27/2024 | $22.74 | $22.79 (0.22%) | $22.79 | $22.74 | 8,013 | $524.47 M |
| 12/26/2024 | $22.75 | $22.77 (0.09%) | $22.77 | $22.75 | 2,700 | $529.90 M |
| 12/24/2024 | $22.87 | $22.39 (-2.1%) | $22.87 | $22.28 | 4,400 | $534.43 M |
| 12/23/2024 | $22.75 | $22.84 (0.4%) | $22.84 | $22.75 | 1,500 | $529.00 M |
| 12/20/2024 | $22.70 | $22.70 (0%) | $22.83 | $22.70 | 3,700 | $538.06 M |
| 12/19/2024 | $22.63 | $22.66 (0.13%) | $22.79 | $22.63 | 13,100 | $532.62 M |
| 12/18/2024 | $23.03 | $22.70 (-1.43%) | $23.03 | $22.54 | 4,600 | $547.12 M |
| 12/17/2024 | $22.77 | $22.75 (-0.09%) | $22.80 | $22.75 | 1,212 | $577.01 M |
| 12/16/2024 | $22.95 | $22.85 (-0.44%) | $22.97 | $22.85 | 10,800 | $590.59 M |
| 12/13/2024 | $22.49 | $22.93 (1.96%) | $22.95 | $22.49 | 3,200 | $589.69 M |
| 12/12/2024 | $22.82 | $22.63 (-0.83%) | $22.88 | $22.63 | 806,700 | $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.
