New York Mortgage Trust (NYMT) Stock Chart & Stock Price History → Digitizing the $11T commodities sector with one tiny stock (From Resource Stock Digest) (Ad) Free NYMT Stock Alerts $5.85 -0.05 (-0.85%) (As of 02:25 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends New York Mortgage Trust Stock Price Performance5 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 Email Address Ad Crypto 101 Media[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks Did you see bitcoin crossed $70k again? Don't miss the next bull run. Because while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls. Claim your free seat by clicking here now. NYMT Stock Chart for Tuesday, May, 28, 2024 NYMT Chart by TradingView New York Mortgage Trust Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/27/2024$5.90$5.90$5.92$5.76791,100 shs$538.26 million05/24/2024$5.77$5.90+2.25%$5.92$5.76790,969 shs$538.26 million05/23/2024$6.10$5.77-5.41%$6.11$5.77858,649 shs$526.39 million05/22/2024$6.10$6.10$6.16$6.06502,411 shs$556.50 million05/21/2024$6.17$6.10-1.13%$6.19$6.08489,096 shs$556.50 million05/20/2024$6.27$6.17-1.59%$6.28$6.16331,569 shs$562.89 million Get the Latest News and Ratings for NYMT and Related StocksEnter your email address below to receive the latest news and analysts' ratings for New York Mortgage Trust and its competitors with MarketBeat's FREE daily newsletter. 05/17/2024$6.33$6.27-0.95%$6.36$6.26429,895 shs$572.01 million05/16/2024$6.27$6.33+0.96%$6.33$6.27393,122 shs$577.49 million05/15/2024$6.23$6.27+0.64%$6.35$6.22433,530 shs$572.01 million05/14/2024$6.14$6.23+1.47%$6.33$6.18584,658 shs$568.36 million05/13/2024$6.15$6.14-0.16%$6.23$6.10606,583 shs$560.15 million05/10/2024$6.18$6.15-0.49%$6.25$6.13516,710 shs$561.05 million05/09/2024$6.02$6.18+2.66%$6.18$6.02638,910 shs$563.79 million05/08/2024$6.15$6.02-2.11%$6.10$5.99817,679 shs$549.19 million05/07/2024$6.15$6.15$6.22$6.12888,945 shs$561.06 million05/06/2024$6.21$6.15-0.97%$6.25$6.121.02 million shs$561.06 million05/03/2024$6.27$6.21-0.88%$6.42$6.071.43 million shs$566.55 million05/02/2024$7.02$6.27-10.75%$6.80$5.792.39 million shs$571.56 million05/01/2024$6.85$7.02+2.48%$7.18$6.86483,103 shs$640.44 million04/30/2024$6.98$6.85-1.79%$6.96$6.85467,014 shs$624.99 million04/29/2024$7.04$6.98-0.92%$7.19$6.96471,445 shs$636.40 million04/26/2024$6.97$7.04+1.00%$7.11$7.00322,982 shs$642.33 million04/25/2024$7.10$6.97-1.83%$7.12$6.97679,853 shs$635.94 million04/24/2024$7.20$7.10-1.39%$7.16$7.05473,019 shs$647.77 million04/23/2024$7.06$7.20+1.98%$7.25$7.03586,360 shs$656.93 million04/22/2024$6.96$7.06+1.44%$7.08$6.94476,331 shs$644.15 million04/19/2024$6.82$6.96+2.05%$6.97$6.791.03 million shs$635.00 million04/18/2024$6.82$6.82$6.86$6.78565,170 shs$622.26 million04/17/2024$6.73$6.82+1.34%$6.89$6.78518,351 shs$622.26 million04/16/2024$6.87$6.73-2.04%$6.86$6.70875,480 shs$614.05 million04/15/2024$6.98$6.87-1.58%$7.03$6.80675,964 shs$626.82 million04/12/2024$7.07$6.98-1.27%$7.07$6.96635,764 shs$636.86 million04/11/2024$6.95$7.07+1.73%$7.09$6.82763,058 shs$645.07 million04/10/2024$7.33$6.95-5.18%$7.24$6.86793,562 shs$634.12 million04/09/2024$7.24$7.33+1.24%$7.34$7.22293,724 shs$668.79 million04/08/2024$7.13$7.24+1.54%$7.26$7.12463,011 shs$660.58 million04/05/2024$7.20$7.13-0.97%$7.17$7.06557,238 shs$650.51 million04/04/2024$7.24$7.20-0.55%$7.35$7.18560,156 shs$656.93 million04/03/2024$7.16$7.24+1.12%$7.26$7.08435,364 shs$660.58 million04/02/2024$7.26$7.16-1.38%$7.22$7.06701,959 shs$653.28 millionTim Sykes’ Urgent Trade Alert: “Make this move now” (Ad)WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock (June 12) This $2 trillion D.C. shock is NOT about Trump or Biden dropping out of the race…Click here to see a unique election-year trade04/01/2024$7.20$7.26+0.83%$7.26$7.13647,137 shs$662.40 million03/29/2024$7.20$7.20$7.26$7.12495,451 shs$656.93 million03/28/2024$7.13$7.20+0.98%$7.26$7.12495,378 shs$656.93 million03/27/2024$6.88$7.13+3.63%$7.13$6.88525,219 shs$650.54 million03/26/2024$6.99$6.88-1.57%$7.04$6.87437,089 shs$627.73 million03/25/2024$6.95$6.99+0.58%$7.09$6.95530,673 shs$637.73 million03/22/2024$7.33$6.95-5.18%$7.16$6.94743,973 shs$634.12 million03/21/2024$7.31$7.33+0.27%$7.38$7.281.02 million shs$668.79 million03/20/2024$7.18$7.31+1.81%$7.40$7.13767,688 shs$666.93 million03/19/2024$7.16$7.18+0.28%$7.21$7.13539,220 shs$655.10 million03/18/2024$7.21$7.16-0.69%$7.24$7.13570,611 shs$653.28 million03/15/2024$7.10$7.21+1.55%$7.27$7.061.67 million shs$657.80 million03/14/2024$7.32$7.10-3.01%$7.31$7.02649,385 shs$647.80 million03/13/2024$7.27$7.32+0.69%$7.37$7.27585,872 shs$667.88 million03/12/2024$7.27$7.27$7.28$7.18424,395 shs$663.32 million03/11/2024$7.21$7.27+0.83%$7.28$7.18412,393 shs$663.28 million03/08/2024$7.17$7.21+0.56%$7.31$7.16448,335 shs$657.84 million03/07/2024$7.05$7.17+1.70%$7.20$7.09424,156 shs$654.19 million03/06/2024$6.98$7.05+1.00%$7.05$6.96541,927 shs$643.21 million03/05/2024$7.03$6.98-0.71%$7.05$6.95536,083 shs$636.86 million03/04/2024$7.13$7.03-1.40%$7.12$7.00667,281 shs$641.42 million03/01/2024$7.21$7.13-1.11%$7.20$7.08431,066 shs$657.80 million02/29/2024$6.99$7.21+3.15%$7.22$7.03813,017 shs$657.84 million02/28/2024$7.11$6.99-1.69%$7.06$6.98439,259 shs$637.77 million02/27/2024$7.10$7.11+0.14%$7.16$7.02641,606 shs$644.74 million Related Companies: Invesco Mortgage Capital Stock Price Chart Ares Commercial Real Estate Stock Price Chart Dynex Capital Stock Price Chart Redwood Trust Stock Price Chart AG Mortgage Investment Trust Stock Price Chart ARMOUR Residential REIT Stock Price Chart Chimera Investment Stock Price Chart MFA Financial Stock Price Chart PennyMac Mortgage Investment Trust Stock Price Chart Two Harbors Investment Stock Price Chart Receive NYMT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for New York Mortgage Trust and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:NYMT) was last updated on 5/28/2024 by MarketBeat.com Staff From Our PartnersTim Sykes’ Urgent Trade Alert: “Make this move now”Timothy SykesThe only AI company to buyPorter & CompanyThis Apple-like Innovator is Revolutionizing HealthcareWall Street StarDigitizing the $11T commodities sector with one tiny stockResource Stock DigestBiggest Prediction of My 50-Year Career on Wall StreetChaikin AnalyticsIs Artificial Intelligence the Biggest Bubble in History?InvestorPlaceExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersHe Is Giving Away BitcoinCrypto Swap Profits Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding New York Mortgage Trust, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.