5 DAY PERFORMANCE
+0.64%
1 MONTH PERFORMANCE
-1.07%
3 MONTH PERFORMANCE
-0.40%
6 MONTH PERFORMANCE
+3.61%
YEAR-TO-DATE PERFORMANCE
+0.97%
1 YEAR PERFORMANCE
+8.55%
New York Mortgage Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $24.90 | $24.83 (-0.26%) | $24.90 | $24.82 | 17,725 | $602.80 M |
| 03/11/2025 | $24.90 | $24.82 (-0.32%) | $24.97 | $24.81 | 16,700 | $603.26 M |
| 03/10/2025 | $24.89 | $24.83 (-0.24%) | $25.04 | $24.80 | 13,209 | $617.75 M |
| 03/07/2025 | $24.90 | $24.84 (-0.24%) | $25.00 | $24.83 | 45,982 | $634.96 M |
| 03/06/2025 | $24.92 | $24.88 (-0.16%) | $25.02 | $24.87 | 27,127 | $618.65 M |
| 03/05/2025 | $24.94 | $24.92 (-0.08%) | $25.02 | $24.86 | 20,200 | $624.09 M |
| 03/04/2025 | $25.03 | $24.85 (-0.72%) | $25.10 | $24.56 | 95,151 | $612.31 M |
| 03/03/2025 | $25.29 | $25.05 (-0.95%) | $25.30 | $24.94 | 55,500 | $621.37 M |
| 02/28/2025 | $25.30 | $25.19 (-0.43%) | $25.34 | $25.19 | 8,718 | $634.96 M |
| 02/27/2025 | $25.30 | $25.25 (-0.2%) | $25.30 | $25.25 | 5,100 | $629.52 M |
| 02/26/2025 | $25.21 | $25.20 (-0.04%) | $25.33 | $25.20 | 11,307 | $636.77 M |
| 02/25/2025 | $25.22 | $25.20 (-0.08%) | $25.26 | $25.18 | 6,302 | $620.47 M |
| 02/24/2025 | $25.25 | $25.23 (-0.08%) | $25.25 | $25.16 | 7,000 | $607.79 M |
| 02/21/2025 | $25.22 | $25.15 (-0.28%) | $25.25 | $25.15 | 19,075 | $585.14 M |
| 02/20/2025 | $25.27 | $25.22 (-0.2%) | $25.31 | $25.19 | 23,800 | $582.42 M |
| 02/19/2025 | $25.27 | $25.37 (0.4%) | $25.39 | $25.27 | 8,600 | $542.57 M |
| 02/18/2025 | $25.27 | $25.30 (0.12%) | $25.33 | $25.27 | 3,643 | $548.91 M |
| 02/14/2025 | $25.31 | $25.31 (0%) | $25.31 | $25.24 | 4,500 | $557.08 M |
| 02/13/2025 | $25.27 | $25.31 (0.16%) | $25.31 | $25.26 | 11,800 | $551.64 M |
| 02/12/2025 | $25.27 | $25.27 (0%) | $25.30 | $25.25 | 5,927 | $547.12 M |
| 02/11/2025 | $25.26 | $25.30 (0.16%) | $25.30 | $25.26 | 7,881 | $559.80 M |
| 02/10/2025 | $25.21 | $25.27 (0.24%) | $25.35 | $25.21 | 7,019 | $558.89 M |
| 02/07/2025 | $25.23 | $25.23 (0%) | $25.25 | $25.21 | 3,800 | $554.36 M |
| 02/06/2025 | $25.18 | $25.25 (0.28%) | $25.32 | $25.18 | 8,944 | $558.89 M |
| 02/05/2025 | $25.24 | $25.30 (0.24%) | $25.33 | $25.23 | 5,400 | $548.02 M |
| 02/04/2025 | $25.25 | $25.20 (-0.2%) | $25.25 | $25.13 | 7,128 | $547.12 M |
| 02/03/2025 | $25.19 | $25.24 (0.2%) | $25.25 | $25.18 | 15,000 | $542.59 M |
| 01/31/2025 | $25.18 | $25.15 (-0.12%) | $25.33 | $25.15 | 31,148 | $546.21 M |
| 01/30/2025 | $25.29 | $25.23 (-0.24%) | $25.36 | $25.22 | 18,100 | $547.12 M |
| 01/29/2025 | $25.25 | $25.26 (0.04%) | $25.26 | $25.22 | 6,744 | $536.25 M |
| 01/28/2025 | $25.18 | $25.17 (-0.04%) | $25.21 | $25.12 | 16,818 | $542.59 M |
| 01/27/2025 | $25.18 | $25.10 (-0.32%) | $25.18 | $25.07 | 17,800 | $548.02 M |
| 01/24/2025 | $25.19 | $25.07 (-0.48%) | $25.19 | $25.06 | 18,300 | $536.25 M |
| 01/23/2025 | $25.08 | $25.04 (-0.16%) | $25.20 | $25.04 | 27,800 | $535.34 M |
| 01/22/2025 | $25.10 | $25.13 (0.12%) | $25.23 | $25.05 | 11,648 | $538.96 M |
| 01/21/2025 | $25.11 | $25.07 (-0.16%) | $25.11 | $25.00 | 33,020 | $543.49 M |
| 01/17/2025 | $24.97 | $24.91 (-0.24%) | $25.09 | $24.90 | 16,344 | $540.77 M |
| 01/16/2025 | $25.01 | $25.05 (0.16%) | $25.15 | $24.97 | 18,000 | $537.15 M |
| 01/15/2025 | $25.07 | $24.94 (-0.52%) | $25.07 | $24.80 | 11,300 | $532.62 M |
| 01/14/2025 | $24.95 | $24.79 (-0.64%) | $25.01 | $24.76 | 23,400 | $527.19 M |
| 01/13/2025 | $25.00 | $24.87 (-0.52%) | $25.04 | $24.87 | 23,900 | $517.22 M |
| 01/10/2025 | $24.91 | $24.93 (0.08%) | $24.97 | $24.82 | 15,800 | $519.03 M |
| 01/08/2025 | $24.80 | $24.91 (0.44%) | $24.95 | $24.80 | 13,800 | $542.59 M |
| 01/07/2025 | $24.97 | $24.96 (-0.04%) | $24.98 | $24.84 | 6,405 | $550.74 M |
| 01/06/2025 | $24.95 | $25.00 (0.2%) | $25.05 | $24.90 | 12,800 | $567.04 M |
| 01/03/2025 | $25.00 | $24.95 (-0.2%) | $25.06 | $24.95 | 9,900 | $571.57 M |
| 01/02/2025 | $24.80 | $25.13 (1.33%) | $25.16 | $24.80 | 31,000 | $556.17 M |
| 12/31/2024 | $24.71 | $24.76 (0.2%) | $24.98 | $24.71 | 118,248 | $548.93 M |
| 12/30/2024 | $25.05 | $25.24 (0.76%) | $25.24 | $25.00 | 13,908 | $522.66 M |
| 12/27/2024 | $25.19 | $25.08 (-0.44%) | $25.19 | $24.85 | 32,321 | $524.47 M |
| 12/26/2024 | $25.01 | $25.02 (0.04%) | $25.06 | $25.01 | 4,100 | $529.90 M |
| 12/24/2024 | $25.19 | $25.11 (-0.32%) | $25.20 | $25.11 | 3,340 | $534.43 M |
| 12/23/2024 | $25.07 | $25.19 (0.48%) | $25.21 | $25.07 | 5,300 | $529.00 M |
| 12/20/2024 | $24.99 | $25.24 (1%) | $25.28 | $24.99 | 27,630 | $538.06 M |
| 12/19/2024 | $25.00 | $25.17 (0.68%) | $25.17 | $24.91 | 10,500 | $532.62 M |
| 12/18/2024 | $24.94 | $25.00 (0.24%) | $25.13 | $24.94 | 13,939 | $547.12 M |
| 12/17/2024 | $25.03 | $24.98 (-0.2%) | $25.08 | $24.98 | 8,300 | $577.01 M |
| 12/16/2024 | $25.15 | $24.98 (-0.68%) | $25.15 | $24.84 | 27,124 | $590.59 M |
| 12/13/2024 | $25.02 | $25.15 (0.52%) | $25.18 | $25.00 | 10,636 | $589.69 M |
| 12/12/2024 | $25.23 | $25.10 (-0.52%) | $25.24 | $25.04 | 5,900 | $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.
