Free Trial

New York Mortgage Trust (NYMT) Stock Chart & Stock Price History

→ Wall Street Legend Warns: 'A Strange Day Is Coming to America' (From Chaikin Analytics) (Ad)
Free NYMT Stock Alerts
$5.85
-0.05 (-0.85%)
(As of 02:33 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends

New York Mortgage Trust Stock Price Performance

5 Day
Performance
+1.39%
1 Month
Performance
-16.90%
3 Month
Performance
-16.31%
6 Month
Performance
-32.37%
Year-To-Date
Performance
-31.42%
1 Year
Performance
-39.13%
Receive NYMT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for New York Mortgage Trust and its competitors with MarketBeat's FREE daily newsletter

Ad Resource Stock Digest
Digitizing the $11T commodities sector with one tiny stock
One tiny company — trading completely undiscovered around 15-cents per share — has successfully partnered with some of the largest players in the industry to bring a first-of-its-kind digital solution to the global commodities supply chain sector.
It’s an opportunity that likely won’t stay at these levels for long

NYMT Stock Chart for Tuesday, May, 28, 2024

NYMT Chart by TradingView

New York Mortgage Trust Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$5.90$5.90$5.92$5.76791,100 shs$538.26 million
05/24/2024$5.77$5.90
+2.25%		$5.92$5.76790,969 shs$538.26 million
05/23/2024$6.10$5.77
-5.41%		$6.11$5.77858,649 shs$526.39 million
05/22/2024$6.10$6.10$6.16$6.06502,411 shs$556.50 million
05/21/2024$6.17$6.10
-1.13%		$6.19$6.08489,096 shs$556.50 million
05/20/2024$6.27$6.17
-1.59%		$6.28$6.16331,569 shs$562.89 million
05/17/2024$6.33$6.27
-0.95%		$6.36$6.26429,895 shs$572.01 million
05/16/2024$6.27$6.33
+0.96%		$6.33$6.27393,122 shs$577.49 million
05/15/2024$6.23$6.27
+0.64%		$6.35$6.22433,530 shs$572.01 million
05/14/2024$6.14$6.23
+1.47%		$6.33$6.18584,658 shs$568.36 million
05/13/2024$6.15$6.14
-0.16%		$6.23$6.10606,583 shs$560.15 million
05/10/2024$6.18$6.15
-0.49%		$6.25$6.13516,710 shs$561.05 million
05/09/2024$6.02$6.18
+2.66%		$6.18$6.02638,910 shs$563.79 million
05/08/2024$6.15$6.02
-2.11%		$6.10$5.99817,679 shs$549.19 million
05/07/2024$6.15$6.15$6.22$6.12888,945 shs$561.06 million
05/06/2024$6.21$6.15
-0.97%		$6.25$6.121.02 million shs$561.06 million
05/03/2024$6.27$6.21
-0.88%		$6.42$6.071.43 million shs$566.55 million
05/02/2024$7.02$6.27
-10.75%		$6.80$5.792.39 million shs$571.56 million
05/01/2024$6.85$7.02
+2.48%		$7.18$6.86483,103 shs$640.44 million
04/30/2024$6.98$6.85
-1.79%		$6.96$6.85467,014 shs$624.99 million
04/29/2024$7.04$6.98
-0.92%		$7.19$6.96471,445 shs$636.40 million
04/26/2024$6.97$7.04
+1.00%		$7.11$7.00322,982 shs$642.33 million
04/25/2024$7.10$6.97
-1.83%		$7.12$6.97679,853 shs$635.94 million
04/24/2024$7.20$7.10
-1.39%		$7.16$7.05473,019 shs$647.77 million
04/23/2024$7.06$7.20
+1.98%		$7.25$7.03586,360 shs$656.93 million
04/22/2024$6.96$7.06
+1.44%		$7.08$6.94476,331 shs$644.15 million
04/19/2024$6.82$6.96
+2.05%		$6.97$6.791.03 million shs$635.00 million
04/18/2024$6.82$6.82$6.86$6.78565,170 shs$622.26 million
04/17/2024$6.73$6.82
+1.34%		$6.89$6.78518,351 shs$622.26 million
04/16/2024$6.87$6.73
-2.04%		$6.86$6.70875,480 shs$614.05 million
04/15/2024$6.98$6.87
-1.58%		$7.03$6.80675,964 shs$626.82 million
04/12/2024$7.07$6.98
-1.27%		$7.07$6.96635,764 shs$636.86 million
04/11/2024$6.95$7.07
+1.73%		$7.09$6.82763,058 shs$645.07 million
04/10/2024$7.33$6.95
-5.18%		$7.24$6.86793,562 shs$634.12 million
04/09/2024$7.24$7.33
+1.24%		$7.34$7.22293,724 shs$668.79 million
04/08/2024$7.13$7.24
+1.54%		$7.26$7.12463,011 shs$660.58 million
04/05/2024$7.20$7.13
-0.97%		$7.17$7.06557,238 shs$650.51 million
04/04/2024$7.24$7.20
-0.55%		$7.35$7.18560,156 shs$656.93 million
04/03/2024$7.16$7.24
+1.12%		$7.26$7.08435,364 shs$660.58 million
04/02/2024$7.26$7.16
-1.38%		$7.22$7.06701,959 shs$653.28 million
Wall Street Legend Warns: "A Strange Day Is Coming to America" (Ad)

Get Your Cash Out of U.S. Banks Immediately Man who predicted 2023 bank run warns a historic financial reset is coming. Get out of cash and into a new vehicle 50 years in the making.

Click here to learn more.
04/01/2024$7.20$7.26
+0.83%		$7.26$7.13647,137 shs$662.40 million
03/29/2024$7.20$7.20$7.26$7.12495,451 shs$656.93 million
03/28/2024$7.13$7.20
+0.98%		$7.26$7.12495,378 shs$656.93 million
03/27/2024$6.88$7.13
+3.63%		$7.13$6.88525,219 shs$650.54 million
03/26/2024$6.99$6.88
-1.57%		$7.04$6.87437,089 shs$627.73 million
03/25/2024$6.95$6.99
+0.58%		$7.09$6.95530,673 shs$637.73 million
03/22/2024$7.33$6.95
-5.18%		$7.16$6.94743,973 shs$634.12 million
03/21/2024$7.31$7.33
+0.27%		$7.38$7.281.02 million shs$668.79 million
03/20/2024$7.18$7.31
+1.81%		$7.40$7.13767,688 shs$666.93 million
03/19/2024$7.16$7.18
+0.28%		$7.21$7.13539,220 shs$655.10 million
03/18/2024$7.21$7.16
-0.69%		$7.24$7.13570,611 shs$653.28 million
03/15/2024$7.10$7.21
+1.55%		$7.27$7.061.67 million shs$657.80 million
03/14/2024$7.32$7.10
-3.01%		$7.31$7.02649,385 shs$647.80 million
03/13/2024$7.27$7.32
+0.69%		$7.37$7.27585,872 shs$667.88 million
03/12/2024$7.27$7.27$7.28$7.18424,395 shs$663.32 million
03/11/2024$7.21$7.27
+0.83%		$7.28$7.18412,393 shs$663.28 million
03/08/2024$7.17$7.21
+0.56%		$7.31$7.16448,335 shs$657.84 million
03/07/2024$7.05$7.17
+1.70%		$7.20$7.09424,156 shs$654.19 million
03/06/2024$6.98$7.05
+1.00%		$7.05$6.96541,927 shs$643.21 million
03/05/2024$7.03$6.98
-0.71%		$7.05$6.95536,083 shs$636.86 million
03/04/2024$7.13$7.03
-1.40%		$7.12$7.00667,281 shs$641.42 million
03/01/2024$7.21$7.13
-1.11%		$7.20$7.08431,066 shs$657.80 million
02/29/2024$6.99$7.21
+3.15%		$7.22$7.03813,017 shs$657.84 million
02/28/2024$7.11$6.99
-1.69%		$7.06$6.98439,259 shs$637.77 million
02/27/2024$7.10$7.11
+0.14%		$7.16$7.02641,606 shs$644.74 million

Related Companies:
This page (NASDAQ:NYMT) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
The only AI company to buy
Porter & Company
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Is Artificial Intelligence the Biggest Bubble in History?
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits