6.92
price up icon2.82%   0.19
after-market After Hours: 6.81 -0.11 -1.59%
loading

New York Mortgage Trust Inc Stock (NYMT) Price History

The historical daily chart and data for New York Mortgage Trust Inc stock (NYMT), adjusted for splits and dividends, show that the latest closing stock price as of July 22, 2025, is $6.92.
  • New York Mortgage Trust Inc all-time high stock price is $32.80, occurred on November 18, 2014.
  • The lowest New York Mortgage Trust Inc stock price recorded was $2.00 on April 10, 2020. Since then, New York Mortgage Trust Inc's stock price has risen over 246.00% to $6.92 now.
  • The 52-week high stock price for NYMT is $7.27, representing a 5.06% increase from the current share price, occurred on May 16, 2025.
  • The 52-week low stock price for NYMT is $5.015, indicating a -27.53% decrease from the current share price, occurred on April 09, 2025.
  • The closing price of New York Mortgage Trust Inc (NYMT) stock in the beginning of 2024 was $15.28. The stock closed the year at $10.24, a loss of over -32.98% for the year.
The table below shows more information about NYMT historical price data:
Date High Low High - Low Volume % Change
Jul 22, 2025 $6.93 $6.73 $0.205 741,565.0 +2.82%
Jul 21, 2025 $6.79 $6.70 $0.09 543,386.0 +0.75%
Jul 18, 2025 $6.75 $6.60 $0.15 649,240.0 -0.15%
Jul 17, 2025 $6.83 $6.68 $0.145 502,963.0 -1.33%
Jul 16, 2025 $6.79 $6.64 $0.15 681,929.0 +2.11%
Jul 15, 2025 $6.76 $6.61 $0.1465 554,322.0 -1.34%
Jul 14, 2025 $6.78 $6.63 $0.15 638,027.0 +1.20%
Jul 11, 2025 $6.69 $6.61 $0.08 451,024.0 -1.04%
Jul 10, 2025 $6.75 $6.67 $0.085 425,404.0 -0.44%
Jul 09, 2025 $6.79 $6.69 $0.1006 337,211.0 +0.90%
Jul 08, 2025 $6.74 $6.64 $0.10 344,353.0 +0.90%
Jul 07, 2025 $6.81 $6.63 $0.18 506,823.0 -2.79%
Jul 03, 2025 $6.89 $6.79 $0.105 278,147.0 +0.00%
Jul 02, 2025 $6.83 $6.73 $0.10 424,029.0 +0.89%
Jul 01, 2025 $6.88 $6.70 $0.185 598,717.0 +0.90%
Jun 30, 2025 $6.71 $6.58 $0.1289 569,961.0 +0.75%
Jun 27, 2025 $6.67 $6.53 $0.14 1,120,726.0 +0.30%
Jun 26, 2025 $6.63 $6.45 $0.185 660,500.0 +2.63%
Jun 25, 2025 $6.56 $6.45 $0.11 480,922.0 -1.07%
Jun 24, 2025 $6.59 $6.47 $0.12 650,283.0 +1.08%

New York Mortgage Trust Inc Stock (NYMT) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of New York Mortgage Trust Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NYMT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of New York Mortgage Trust Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

New York Mortgage Trust Inc Stock (NYMT) Price History 2025

Month High Low High - Low Volume % Change
Jul, 2025 $6.93 $6.60 $0.335 8,418,705.0 +3.28%
Jun, 2025 $7.09 $6.34 $0.75 14,317,367.0 +2.60%
May, 2025 $7.27 $6.09 $1.18 16,847,207.0 +11.24%
Apr, 2025 $6.55 $5.01 $1.54 17,337,227.0 -9.55%
Mar, 2025 $7.11 $6.24 $0.87 14,120,571.0 -7.42%
Feb, 2025 $7.08 $5.63 $1.46 13,702,282.0 +16.25%
Jan, 2025 $6.38 $5.53 $0.8541 11,354,868.0 -0.50%

New York Mortgage Trust Inc Stock (NYMT) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $6.60 $5.61 $0.99 17,377,527.0 -6.03%
Nov, 2024 $6.32 $5.57 $0.75 15,772,458.0 +6.41%
Oct, 2024 $6.30 $5.14 $1.16 17,108,612.0 -8.85%
Sep, 2024 $6.98 $6.20 $0.785 10,054,195.0 -5.10%
Aug, 2024 $6.82 $5.51 $1.31 8,932,338.0 +2.93%
Jul, 2024 $6.91 $5.66 $1.25 10,249,958.0 +10.96%
Jun, 2024 $6.32 $5.68 $0.64 12,907,453.0 -1.85%
May, 2024 $7.18 $5.65 $1.53 16,737,280.0 -13.14%
Apr, 2024 $7.35 $6.70 $0.65 12,797,424.0 -4.86%
Mar, 2024 $7.40 $6.87 $0.53 12,298,228.0 -0.14%
Feb, 2024 $7.99 $6.98 $1.01 13,251,329.0 -8.04%
Jan, 2024 $8.61 $7.84 $0.77 9,798,683.0 -8.09%

New York Mortgage Trust Inc Stock (NYMT) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $9.67 $8.45 $1.22 22,519,447.0 -2.96%
Nov, 2023 $8.92 $7.23 $1.69 12,495,770.0 +12.84%
Oct, 2023 $8.77 $7.40 $1.37 13,414,011.0 -8.24%
Sep, 2023 $9.68 $8.28 $1.40 14,046,684.0 -10.82%
Aug, 2023 $10.15 $8.74 $1.41 13,661,161.0 -6.21%
Jul, 2023 $10.63 $9.38 $1.25 9,597,208.0 +2.32%
Jun, 2023 $10.27 $9.57 $0.70 15,074,346.0 +1.54%
May, 2023 $10.32 $9.21 $1.11 12,228,759.0 -4.96%
Apr, 2023 $10.37 $9.82 $0.545 10,107,469.0 +3.21%
Mar, 2023 $10.68 $8.45 $2.23 23,354,652.0 -6.74%
Feb, 2023 $12.96 $10.40 $2.56 9,708,097.3 -14.42%
Jan, 2023 $12.52 $10.28 $2.24 8,663,743.3 +21.88%
reit_mortgage ARI
$9.74
price up icon 0.41%
reit_mortgage DX
$12.72
price up icon 1.44%
reit_mortgage ARR
$16.68
price up icon 2.27%
$11.02
price up icon 0.92%
reit_mortgage ABR
$11.82
price up icon 4.69%
$19.43
price up icon 1.15%
Cap:     |  Volume (24h):