5 DAY PERFORMANCE
-0.75%
1 MONTH PERFORMANCE
-1.87%
3 MONTH PERFORMANCE
-0.53%
6 MONTH PERFORMANCE
+0.18%
YEAR-TO-DATE PERFORMANCE
-0.66%
1 YEAR PERFORMANCE
+1.94%
New York Mortgage Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $22.87 | $23.04 (0.74%) | $23.04 | $22.87 | 6,291 | $602.80 M |
| 03/11/2025 | $22.87 | $23.01 (0.61%) | $23.01 | $22.87 | 4,618 | $603.26 M |
| 03/10/2025 | $22.78 | $23.00 (0.97%) | $23.05 | $22.78 | 10,500 | $617.75 M |
| 03/07/2025 | $22.79 | $22.74 (-0.22%) | $22.92 | $22.73 | 5,132 | $634.96 M |
| 03/06/2025 | $22.84 | $22.74 (-0.44%) | $22.86 | $22.69 | 4,700 | $618.65 M |
| 03/05/2025 | $22.73 | $22.86 (0.57%) | $22.86 | $22.73 | 1,600 | $624.09 M |
| 03/04/2025 | $22.86 | $22.83 (-0.13%) | $22.86 | $22.64 | 7,600 | $612.31 M |
| 03/03/2025 | $22.81 | $23.04 (1.01%) | $23.08 | $22.81 | 10,000 | $621.37 M |
| 02/28/2025 | $23.05 | $23.13 (0.35%) | $23.13 | $22.85 | 11,400 | $634.96 M |
| 02/27/2025 | $22.85 | $22.96 (0.48%) | $23.01 | $22.85 | 8,918 | $629.52 M |
| 02/26/2025 | $22.73 | $22.95 (0.97%) | $22.97 | $22.70 | 21,711 | $636.77 M |
| 02/25/2025 | $22.99 | $22.70 (-1.26%) | $23.00 | $22.70 | 11,900 | $620.47 M |
| 02/24/2025 | $22.88 | $22.90 (0.09%) | $22.95 | $22.82 | 9,221 | $607.79 M |
| 02/21/2025 | $22.62 | $22.69 (0.31%) | $22.80 | $22.62 | 1,100 | $585.14 M |
| 02/20/2025 | $22.95 | $22.64 (-1.35%) | $22.95 | $22.64 | 52,923 | $582.42 M |
| 02/19/2025 | $23.00 | $23.05 (0.22%) | $23.05 | $22.87 | 3,014 | $542.57 M |
| 02/18/2025 | $23.05 | $23.02 (-0.13%) | $23.05 | $22.90 | 2,728 | $548.91 M |
| 02/14/2025 | $22.81 | $23.05 (1.05%) | $23.05 | $22.81 | 6,912 | $557.08 M |
| 02/13/2025 | $22.96 | $23.00 (0.17%) | $23.00 | $22.83 | 2,031 | $551.64 M |
| 02/12/2025 | $22.76 | $23.00 (1.05%) | $23.00 | $22.76 | 9,741 | $547.12 M |
| 02/11/2025 | $22.84 | $22.95 (0.48%) | $22.97 | $22.84 | 11,400 | $559.80 M |
| 02/10/2025 | $23.00 | $22.92 (-0.35%) | $23.00 | $22.79 | 5,600 | $558.89 M |
| 02/07/2025 | $23.09 | $22.85 (-1.04%) | $23.09 | $22.85 | 8,422 | $554.36 M |
| 02/06/2025 | $22.99 | $22.95 (-0.17%) | $22.99 | $22.84 | 4,543 | $558.89 M |
| 02/05/2025 | $22.98 | $23.10 (0.52%) | $23.13 | $22.96 | 10,704 | $548.02 M |
| 02/04/2025 | $22.53 | $22.88 (1.55%) | $22.91 | $22.53 | 11,124 | $547.12 M |
| 02/03/2025 | $22.23 | $22.68 (2.02%) | $22.77 | $22.23 | 2,800 | $542.59 M |
| 01/31/2025 | $22.68 | $22.42 (-1.15%) | $22.68 | $22.25 | 5,331 | $546.21 M |
| 01/30/2025 | $22.46 | $22.72 (1.16%) | $22.75 | $22.46 | 3,509 | $547.12 M |
| 01/29/2025 | $22.36 | $22.30 (-0.27%) | $22.40 | $22.20 | 1,700 | $536.25 M |
| 01/28/2025 | $22.34 | $22.10 (-1.07%) | $22.34 | $22.04 | 22,900 | $542.59 M |
| 01/27/2025 | $22.27 | $22.25 (-0.09%) | $22.27 | $22.10 | 4,600 | $548.02 M |
| 01/24/2025 | $22.36 | $22.18 (-0.81%) | $22.37 | $22.15 | 11,104 | $536.25 M |
| 01/23/2025 | $22.17 | $22.23 (0.27%) | $22.23 | $22.02 | 5,405 | $535.34 M |
| 01/22/2025 | $22.69 | $22.22 (-2.07%) | $22.69 | $22.20 | 5,447 | $538.96 M |
| 01/21/2025 | $22.06 | $22.50 (1.99%) | $22.50 | $22.02 | 21,631 | $543.49 M |
| 01/17/2025 | $22.01 | $22.08 (0.32%) | $22.16 | $21.74 | 2,038 | $540.77 M |
| 01/16/2025 | $21.96 | $21.89 (-0.32%) | $22.11 | $21.84 | 4,414 | $537.15 M |
| 01/15/2025 | $22.00 | $22.14 (0.64%) | $22.14 | $21.55 | 15,800 | $532.62 M |
| 01/14/2025 | $22.30 | $21.93 (-1.66%) | $22.30 | $21.91 | 8,900 | $527.19 M |
| 01/13/2025 | $22.35 | $22.21 (-0.63%) | $22.35 | $22.04 | 17,943 | $517.22 M |
| 01/10/2025 | $22.42 | $22.37 (-0.22%) | $22.59 | $22.25 | 11,904 | $519.03 M |
| 01/08/2025 | $22.55 | $22.60 (0.22%) | $22.64 | $22.28 | 5,029 | $542.59 M |
| 01/07/2025 | $22.63 | $22.65 (0.09%) | $22.75 | $22.54 | 7,500 | $550.74 M |
| 01/06/2025 | $22.73 | $22.57 (-0.7%) | $22.89 | $22.51 | 14,420 | $567.04 M |
| 01/03/2025 | $22.66 | $22.77 (0.49%) | $22.79 | $22.66 | 3,500 | $571.57 M |
| 01/02/2025 | $22.76 | $22.71 (-0.22%) | $22.94 | $22.49 | 5,900 | $556.17 M |
| 12/31/2024 | $22.00 | $22.72 (3.27%) | $22.72 | $22.00 | 47,335 | $548.93 M |
| 12/30/2024 | $22.09 | $22.41 (1.45%) | $22.47 | $22.05 | 8,117 | $522.66 M |
| 12/27/2024 | $22.31 | $22.04 (-1.21%) | $22.33 | $21.97 | 13,000 | $524.47 M |
| 12/26/2024 | $22.43 | $22.60 (0.76%) | $22.60 | $22.07 | 8,500 | $529.90 M |
| 12/24/2024 | $22.49 | $22.50 (0.04%) | $22.50 | $22.48 | 1,349 | $534.43 M |
| 12/23/2024 | $22.40 | $22.50 (0.45%) | $22.50 | $22.32 | 3,400 | $529.00 M |
| 12/20/2024 | $22.45 | $22.49 (0.18%) | $22.49 | $22.27 | 4,100 | $538.06 M |
| 12/19/2024 | $22.50 | $22.47 (-0.13%) | $22.50 | $22.26 | 2,600 | $532.62 M |
| 12/18/2024 | $22.44 | $22.43 (-0.04%) | $22.67 | $22.20 | 4,900 | $547.12 M |
| 12/17/2024 | $22.72 | $22.65 (-0.31%) | $22.72 | $22.65 | 9,400 | $577.01 M |
| 12/16/2024 | $22.71 | $22.71 (0%) | $22.71 | $22.67 | 5,800 | $590.59 M |
| 12/13/2024 | $22.63 | $22.70 (0.31%) | $22.70 | $22.61 | 4,500 | $589.69 M |
| 12/12/2024 | $22.78 | $22.69 (-0.4%) | $22.78 | $22.64 | 10,700 | $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.
