New York Mortgage Trust Inc. (NYMT)
5.88
-0.47 (-7.40%)
At close: Apr 04, 2025, 3:59 PM
5.88
0.00%
After-hours: Apr 04, 2025, 05:53 PM EDT
New York Mortgage Trust Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 6.20 | 6.28 | 5.74 | 5.88 | -0.47 | -7.40% | 1,019,153 |
| Apr 3, 2025 | 6.36 | 6.45 | 6.21 | 6.35 | -0.13 | -2.01% | 846,512 |
| Apr 2, 2025 | 6.45 | 6.51 | 6.39 | 6.48 | -0.01 | -0.15% | 439,944 |
| Apr 1, 2025 | 6.46 | 6.55 | 6.43 | 6.49 | 0.00 | 0.00% | 663,735 |
| Mar 31, 2025 | 6.29 | 6.57 | 6.24 | 6.49 | -0.01 | -0.15% | 974,505 |
| Mar 28, 2025 | 6.69 | 6.69 | 6.39 | 6.50 | -0.15 | -2.26% | 600,753 |
| Mar 27, 2025 | 6.66 | 6.70 | 6.60 | 6.65 | -0.01 | -0.15% | 342,148 |
| Mar 26, 2025 | 6.76 | 6.77 | 6.56 | 6.66 | -0.09 | -1.33% | 456,600 |
| Mar 25, 2025 | 6.83 | 6.83 | 6.70 | 6.75 | -0.05 | -0.74% | 434,176 |
| Mar 24, 2025 | 6.87 | 6.89 | 6.77 | 6.80 | 0.01 | 0.15% | 416,010 |
| Mar 21, 2025 | 6.87 | 6.94 | 6.74 | 6.79 | -0.09 | -1.31% | 2,236,652 |
| Mar 20, 2025 | 6.83 | 6.89 | 6.80 | 6.88 | 0.00 | 0.00% | 413,628 |
| Mar 19, 2025 | 6.83 | 6.89 | 6.78 | 6.88 | 0.06 | 0.88% | 636,500 |
| Mar 18, 2025 | 6.79 | 6.89 | 6.75 | 6.82 | 0.01 | 0.15% | 731,100 |
| Mar 17, 2025 | 6.83 | 6.91 | 6.78 | 6.81 | -0.02 | -0.29% | 571,698 |
| Mar 14, 2025 | 6.59 | 6.84 | 6.57 | 6.83 | 0.25 | 3.80% | 517,891 |
| Mar 13, 2025 | 6.75 | 6.83 | 6.55 | 6.58 | -0.13 | -1.94% | 727,526 |
| Mar 12, 2025 | 6.67 | 6.73 | 6.61 | 6.71 | 0.05 | 0.75% | 696,995 |
| Mar 11, 2025 | 6.84 | 6.84 | 6.55 | 6.66 | -0.16 | -2.35% | 882,500 |
| Mar 10, 2025 | 7.01 | 7.11 | 6.75 | 6.82 | -0.19 | -2.71% | 1,156,438 |
| Mar 7, 2025 | 6.83 | 7.08 | 6.83 | 7.01 | 0.18 | 2.64% | 809,400 |
| Mar 6, 2025 | 6.84 | 6.94 | 6.82 | 6.83 | -0.06 | -0.87% | 702,852 |
| Mar 5, 2025 | 6.77 | 6.91 | 6.74 | 6.89 | 0.13 | 1.92% | 665,614 |
| Mar 4, 2025 | 6.79 | 6.87 | 6.67 | 6.76 | -0.10 | -1.46% | 915,900 |
| Mar 3, 2025 | 6.97 | 7.01 | 6.79 | 6.86 | -0.15 | -2.14% | 769,239 |
| Feb 28, 2025 | 6.94 | 7.06 | 6.89 | 7.01 | 0.06 | 0.86% | 677,496 |
| Feb 27, 2025 | 7.04 | 7.09 | 6.94 | 6.95 | -0.08 | -1.14% | 717,943 |
| Feb 26, 2025 | 6.84 | 7.03 | 6.83 | 7.03 | 0.18 | 2.63% | 1,043,012 |
| Feb 25, 2025 | 6.74 | 6.86 | 6.71 | 6.85 | 0.14 | 2.09% | 895,843 |
| Feb 24, 2025 | 6.50 | 6.73 | 6.46 | 6.71 | 0.25 | 3.87% | 1,087,106 |
| Feb 21, 2025 | 6.45 | 6.69 | 6.45 | 6.46 | 0.03 | 0.47% | 1,253,400 |
| Feb 20, 2025 | 5.87 | 6.45 | 5.63 | 6.43 | 0.44 | 7.35% | 2,359,613 |
| Feb 19, 2025 | 6.05 | 6.05 | 5.93 | 5.99 | -0.07 | -1.16% | 980,636 |
| Feb 18, 2025 | 6.13 | 6.15 | 6.01 | 6.06 | -0.09 | -1.46% | 562,658 |
| Feb 14, 2025 | 6.11 | 6.17 | 6.09 | 6.15 | 0.06 | 0.99% | 351,147 |
| Feb 13, 2025 | 6.08 | 6.12 | 6.06 | 6.09 | 0.05 | 0.83% | 373,429 |
| Feb 12, 2025 | 6.08 | 6.10 | 5.97 | 6.04 | -0.14 | -2.27% | 546,617 |
| Feb 11, 2025 | 6.14 | 6.21 | 6.13 | 6.18 | 0.01 | 0.16% | 393,013 |
| Feb 10, 2025 | 6.13 | 6.18 | 6.06 | 6.17 | 0.05 | 0.82% | 470,877 |
| Feb 7, 2025 | 6.15 | 6.16 | 6.04 | 6.12 | -0.05 | -0.81% | 392,600 |
| Feb 6, 2025 | 6.06 | 6.21 | 6.06 | 6.17 | 0.12 | 1.98% | 502,582 |
| Feb 5, 2025 | 6.06 | 6.12 | 6.05 | 6.05 | 0.01 | 0.17% | 407,600 |
| Feb 4, 2025 | 5.96 | 6.05 | 5.89 | 6.04 | 0.05 | 0.83% | 353,500 |
| Feb 3, 2025 | 5.89 | 6.05 | 5.88 | 5.99 | -0.04 | -0.66% | 659,482 |
| Jan 31, 2025 | 6.01 | 6.14 | 6.00 | 6.03 | -0.01 | -0.17% | 652,186 |
| Jan 30, 2025 | 6.02 | 6.11 | 5.98 | 6.04 | 0.12 | 2.03% | 422,153 |
| Jan 29, 2025 | 6.00 | 6.08 | 5.87 | 5.92 | -0.07 | -1.17% | 475,915 |
| Jan 28, 2025 | 6.00 | 6.13 | 5.98 | 5.99 | -0.06 | -0.99% | 506,063 |
| Jan 27, 2025 | 5.92 | 6.11 | 5.92 | 6.05 | 0.13 | 2.20% | 588,200 |
| Jan 24, 2025 | 5.90 | 6.01 | 5.87 | 5.92 | 0.01 | 0.17% | 513,108 |