Get the Stockscreener App
18.18
0.53%
-0.096
After Hours:
18.18
-0.004
-0.02%
New York Mortgage Trust Inc Stock (NYMTZ) Price History
The historical daily chart and data for New York Mortgage Trust Inc stock (NYMTZ), show that the latest closing stock price as of June 06, 2025, is $18.18.
- New York Mortgage Trust Inc all-time high stock price is $21.74, occurred on September 17, 2024.
- The lowest New York Mortgage Trust Inc stock price recorded was $0.00 on November 13, 2023. Since then, New York Mortgage Trust Inc's stock price has risen over to $18.18 now.
- The 52-week high stock price for NYMTZ is $21.74, representing a 19.58% increase from the current share price, occurred on September 17, 2024.
- The 52-week low stock price for NYMTZ is $16.75, indicating a -7.89% decrease from the current share price, occurred on April 11, 2025.
- The closing price of New York Mortgage Trust Inc (NYMTZ) stock in the beginning of 2024 was $21.55. The stock closed the year at $21.44, a loss of over -0.51% for the year.
The table below shows more information about NYMTZ historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 06, 2025 | $18.18 | $18.03 | $0.154 | 1,629.0 | -0.53% |
| Jun 05, 2025 | $18.36 | $18.28 | $0.08 | 3,886.0 | +0.00% |
| Jun 04, 2025 | $18.28 | $18.28 | $0.00 | 244.0 | -0.92% |
| Jun 03, 2025 | $18.67 | $18.28 | $0.39 | 4,916.0 | +0.82% |
| Jun 02, 2025 | $18.40 | $18.30 | $0.1025 | 3,638.0 | +0.00% |
| May 30, 2025 | $18.35 | $18.22 | $0.1333 | 6,385.0 | -0.28% |
| May 29, 2025 | $18.40 | $18.15 | $0.2499 | 2,275.0 | +0.82% |
| May 28, 2025 | $18.20 | $18.20 | $0.00 | 180.0 | +0.29% |
| May 27, 2025 | $18.26 | $18.10 | $0.1605 | 1,541.0 | +0.26% |
| May 23, 2025 | $18.37 | $18.08 | $0.2873 | 1,089.0 | +0.33% |
| May 22, 2025 | $18.05 | $18.04 | $0.01 | 234.0 | -0.02% |
| May 21, 2025 | $18.20 | $18.04 | $0.1557 | 3,672.0 | -0.13% |
| May 20, 2025 | $18.40 | $18.07 | $0.3325 | 2,874.0 | -0.97% |
| May 19, 2025 | $18.30 | $18.06 | $0.245 | 7,824.0 | -0.26% |
| May 16, 2025 | $18.31 | $18.20 | $0.1111 | 1,028.0 | -0.10% |
| May 15, 2025 | $18.40 | $18.31 | $0.0884 | 443.0 | +0.92% |
| May 14, 2025 | $18.25 | $18.14 | $0.1091 | 2,785.0 | -0.78% |
| May 12, 2025 | $18.30 | $18.20 | $0.10 | 5,587.0 | -0.22% |
| May 09, 2025 | $18.34 | $18.32 | $0.0221 | 817.0 | -0.39% |
New York Mortgage Trust Inc Stock (NYMTZ) 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 NYMTZ 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 (NYMTZ) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $18.67 | $18.03 | $0.64 | 15,942.0 | -0.63% |
| May, 2025 | $18.75 | $18.04 | $0.71 | 54,832.0 | -0.28% |
| Apr, 2025 | $19.10 | $16.75 | $2.35 | 123,996.0 | -3.93% |
| Mar, 2025 | $19.29 | $18.75 | $0.535 | 93,914.0 | -0.10% |
| Feb, 2025 | $19.76 | $19.03 | $0.733 | 78,150.0 | -1.95% |
| Jan, 2025 | $21.31 | $18.66 | $2.65 | 117,398.0 | +3.89% |
New York Mortgage Trust Inc Stock (NYMTZ) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $20.66 | $19.00 | $1.66 | 125,982.0 | -4.23% |
| Nov, 2024 | $21.45 | $19.45 | $2.00 | 119,305.0 | -1.98% |
| Oct, 2024 | $21.65 | $20.02 | $1.63 | 100,965.0 | -6.47% |
| Sep, 2024 | $21.74 | $18.90 | $2.84 | 207,449.0 | +14.17% |
| Aug, 2024 | $19.30 | $18.16 | $1.14 | 130,818.0 | -0.56% |
| Jul, 2024 | $19.83 | $18.91 | $0.92 | 146,534.0 | -2.90% |
| Jun, 2024 | $19.90 | $19.04 | $0.8564 | 201,094.0 | +0.20% |
| May, 2024 | $19.87 | $16.90 | $2.97 | 274,238.0 | +11.11% |
| Apr, 2024 | $18.15 | $17.10 | $1.05 | 110,940.0 | -2.00% |
| Mar, 2024 | $18.30 | $16.60 | $1.70 | 166,554.0 | +1.07% |
| Feb, 2024 | $18.00 | $17.48 | $0.52 | 116,101.0 | -0.06% |
| Jan, 2024 | $18.15 | $17.50 | $0.65 | 129,695.0 | +1.67% |
New York Mortgage Trust Inc Stock (NYMTZ) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $17.96 | $16.32 | $1.64 | 224,970.0 | +7.47% |
| Nov, 2023 | $16.60 | $16.00 | $0.60 | 126,187.0 | +2.81% |
| Oct, 2023 | $17.65 | $15.31 | $2.34 | 89,969.0 | -6.74% |
| Sep, 2023 | $17.82 | $16.99 | $0.83 | 116,723.0 | -4.17% |
| Aug, 2023 | $18.05 | $17.10 | $0.955 | 108,233.0 | +0.17% |
| Jul, 2023 | $18.00 | $17.35 | $0.65 | 100,915.0 | -1.55% |
| Jun, 2023 | $18.34 | $16.71 | $1.63 | 64,023.0 | +9.02% |
| May, 2023 | $17.56 | $16.09 | $1.47 | 109,648.0 | -4.01% |
| Apr, 2023 | $17.48 | $16.50 | $0.9809 | 74,426.0 | +0.76% |
| Mar, 2023 | $17.36 | $15.45 | $1.91 | 150,374.0 | +0.00% |
0.50%
Cap:
|
Volume (24h):