5 DAY PERFORMANCE
-1.98%
1 MONTH PERFORMANCE
-2.43%
3 MONTH PERFORMANCE
-4.37%
6 MONTH PERFORMANCE
-7.37%
YEAR-TO-DATE PERFORMANCE
+0.37%
1 YEAR PERFORMANCE
+6.38%
New York Mortgage Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $19.18 | $19.00 (-0.94%) | $19.18 | $18.88 | 11,892 | $602.80 M |
| 03/11/2025 | $19.24 | $19.21 (-0.16%) | $19.24 | $19.21 | 629 | $603.26 M |
| 03/10/2025 | $19.25 | $19.24 (-0.05%) | $19.25 | $19.23 | 4,120 | $617.75 M |
| 03/07/2025 | $19.20 | $19.22 (0.1%) | $19.23 | $19.19 | 2,100 | $634.96 M |
| 03/06/2025 | $19.15 | $19.17 (0.1%) | $19.18 | $19.15 | 2,849 | $618.65 M |
| 03/05/2025 | $19.16 | $19.16 (0%) | $19.23 | $19.04 | 5,968 | $624.09 M |
| 03/04/2025 | $19.29 | $19.02 (-1.4%) | $19.29 | $19.02 | 6,000 | $612.31 M |
| 03/03/2025 | $19.25 | $19.13 (-0.62%) | $19.29 | $19.02 | 3,440 | $621.37 M |
| 02/28/2025 | $19.50 | $19.12 (-1.95%) | $19.50 | $19.03 | 20,638 | $634.96 M |
| 02/27/2025 | $19.33 | $19.31 (-0.1%) | $19.33 | $19.31 | 1,140 | $629.52 M |
| 02/26/2025 | $19.73 | $19.23 (-2.53%) | $19.73 | $19.10 | 2,400 | $636.77 M |
| 02/25/2025 | $19.70 | $19.50 (-1.02%) | $19.70 | $19.50 | 731 | $620.47 M |
| 02/24/2025 | $19.54 | $19.36 (-0.92%) | $19.54 | $19.12 | 9,200 | $607.79 M |
| 02/21/2025 | $19.74 | $19.20 (-2.74%) | $19.74 | $19.20 | 3,331 | $585.14 M |
| 02/20/2025 | $19.50 | $19.37 (-0.67%) | $19.50 | $19.21 | 3,612 | $582.42 M |
| 02/19/2025 | $19.39 | $19.24 (-0.77%) | $19.43 | $19.23 | 1,600 | $542.57 M |
| 02/18/2025 | $19.49 | $19.48 (-0.05%) | $19.50 | $19.25 | 1,900 | $548.91 M |
| 02/14/2025 | $19.32 | $19.31 (-0.05%) | $19.33 | $19.24 | 1,300 | $557.08 M |
| 02/13/2025 | $19.34 | $19.34 (0%) | $19.34 | $19.25 | 9,907 | $551.64 M |
| 02/12/2025 | $19.40 | $19.31 (-0.46%) | $19.40 | $19.25 | 3,700 | $547.12 M |
| 02/11/2025 | $19.29 | $19.29 (0%) | $19.45 | $19.26 | 2,543 | $559.80 M |
| 02/10/2025 | $19.60 | $19.49 (-0.56%) | $19.60 | $19.26 | 2,730 | $558.89 M |
| 02/07/2025 | $19.49 | $19.68 (0.97%) | $19.68 | $19.42 | 2,805 | $554.36 M |
| 02/06/2025 | $19.73 | $19.65 (-0.41%) | $19.73 | $19.65 | 805 | $558.89 M |
| 02/05/2025 | $19.52 | $19.65 (0.67%) | $19.75 | $19.52 | 2,354 | $548.02 M |
| 02/04/2025 | $19.76 | $19.55 (-1.06%) | $19.76 | $19.49 | 5,400 | $547.12 M |
| 02/03/2025 | $19.55 | $19.54 (-0.05%) | $19.58 | $19.46 | 3,900 | $542.59 M |
| 01/31/2025 | $19.53 | $19.50 (-0.15%) | $19.62 | $19.32 | 7,046 | $546.21 M |
| 01/30/2025 | $19.73 | $19.60 (-0.66%) | $19.73 | $19.50 | 2,014 | $547.12 M |
| 01/29/2025 | $19.67 | $19.67 (0%) | $19.67 | $19.67 | 0 | $536.25 M |
| 01/28/2025 | $19.59 | $19.67 (0.41%) | $19.69 | $19.29 | 3,100 | $542.59 M |
| 01/27/2025 | $19.40 | $19.50 (0.52%) | $19.50 | $19.40 | 5,600 | $548.02 M |
| 01/24/2025 | $19.29 | $19.29 (0%) | $19.29 | $19.29 | 500 | $536.25 M |
| 01/23/2025 | $19.49 | $19.29 (-1.03%) | $19.99 | $19.29 | 4,231 | $535.34 M |
| 01/22/2025 | $19.27 | $19.45 (0.93%) | $19.45 | $19.10 | 10,900 | $538.96 M |
| 01/21/2025 | $19.14 | $19.38 (1.25%) | $19.41 | $19.14 | 13,500 | $543.49 M |
| 01/17/2025 | $19.23 | $19.12 (-0.57%) | $19.30 | $19.07 | 18,328 | $540.77 M |
| 01/16/2025 | $19.02 | $19.21 (1%) | $19.34 | $19.02 | 3,019 | $537.15 M |
| 01/15/2025 | $20.59 | $19.29 (-6.31%) | $21.31 | $19.14 | 10,000 | $532.62 M |
| 01/14/2025 | $18.87 | $19.18 (1.64%) | $19.18 | $18.80 | 4,813 | $527.19 M |
| 01/13/2025 | $18.78 | $18.75 (-0.16%) | $18.89 | $18.75 | 5,001 | $517.22 M |
| 01/10/2025 | $18.92 | $18.88 (-0.21%) | $18.95 | $18.88 | 5,841 | $519.03 M |
| 01/08/2025 | $18.91 | $18.88 (-0.16%) | $18.92 | $18.88 | 7,700 | $542.59 M |
| 01/07/2025 | $19.02 | $19.04 (0.11%) | $19.04 | $19.02 | 800 | $550.74 M |
| 01/06/2025 | $18.99 | $18.84 (-0.79%) | $19.01 | $18.84 | 4,300 | $567.04 M |
| 01/03/2025 | $18.90 | $18.90 (0%) | $18.98 | $18.90 | 1,606 | $571.57 M |
| 01/02/2025 | $18.69 | $18.75 (0.32%) | $18.90 | $18.66 | 9,345 | $556.17 M |
| 12/31/2024 | $18.57 | $18.77 (1.08%) | $19.29 | $18.57 | 5,300 | $548.93 M |
| 12/30/2024 | $19.27 | $19.01 (-1.35%) | $19.27 | $19.01 | 3,210 | $522.66 M |
| 12/27/2024 | $19.00 | $19.17 (0.89%) | $19.22 | $19.00 | 5,119 | $524.47 M |
| 12/26/2024 | $19.43 | $19.03 (-2.06%) | $19.43 | $19.03 | 1,700 | $529.90 M |
| 12/24/2024 | $19.71 | $19.40 (-1.57%) | $19.71 | $19.00 | 16,100 | $534.43 M |
| 12/23/2024 | $19.68 | $19.68 (0%) | $19.68 | $19.68 | 1,304 | $529.00 M |
| 12/20/2024 | $19.56 | $19.72 (0.82%) | $19.72 | $19.50 | 5,700 | $538.06 M |
| 12/19/2024 | $19.60 | $19.55 (-0.26%) | $19.72 | $19.55 | 1,728 | $532.62 M |
| 12/18/2024 | $19.70 | $19.55 (-0.76%) | $19.70 | $19.55 | 5,243 | $547.12 M |
| 12/17/2024 | $19.75 | $19.75 (0%) | $19.85 | $19.70 | 8,406 | $577.01 M |
| 12/16/2024 | $19.70 | $19.92 (1.12%) | $19.92 | $19.70 | 3,600 | $590.59 M |
| 12/13/2024 | $19.71 | $19.89 (0.91%) | $19.90 | $19.68 | 4,600 | $589.69 M |
| 12/12/2024 | $19.68 | $19.70 (0.1%) | $19.71 | $19.66 | 3,814 | $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.
