Get the Stockscreener App
19.65
0.54%
0.105
After Hours:
19.65
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 February 05, 2025, is $19.65.
- 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 $19.65 now.
- The 52-week high stock price for NYMTZ is $21.74, representing a 10.66% increase from the current share price, occurred on September 17, 2024.
- The 52-week low stock price for NYMTZ is $16.60, indicating a -15.52% decrease from the current share price, occurred on March 06, 2024.
- 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 |
|---|---|---|---|---|---|
| Feb 05, 2025 | $19.75 | $19.52 | $0.2348 | 2,255.0 | +0.54% |
| Feb 04, 2025 | $19.76 | $19.49 | $0.273 | 5,385.0 | +0.01% |
| Feb 03, 2025 | $19.58 | $19.46 | $0.12 | 3,898.0 | +0.23% |
| Jan 31, 2025 | $19.62 | $19.32 | $0.2999 | 7,046.0 | -0.48% |
| Jan 30, 2025 | $19.73 | $19.50 | $0.225 | 2,014.0 | -0.39% |
| Jan 28, 2025 | $19.69 | $19.29 | $0.3999 | 3,096.0 | +0.89% |
| Jan 27, 2025 | $19.50 | $19.40 | $0.099 | 5,568.0 | +1.09% |
| Jan 24, 2025 | $19.29 | $19.29 | $0.00 | 473.0 | +0.00% |
| Jan 23, 2025 | $19.99 | $19.29 | $0.70 | 4,231.0 | -0.85% |
| Jan 22, 2025 | $19.45 | $19.10 | $0.355 | 10,879.0 | +0.39% |
| Jan 21, 2025 | $19.41 | $19.14 | $0.27 | 13,472.0 | +1.36% |
| Jan 17, 2025 | $19.30 | $19.07 | $0.23 | 18,328.0 | -0.47% |
| Jan 16, 2025 | $19.34 | $19.02 | $0.3182 | 3,019.0 | -0.40% |
| Jan 15, 2025 | $21.31 | $19.14 | $2.17 | 9,983.0 | +0.56% |
| Jan 14, 2025 | $19.18 | $18.80 | $0.3793 | 4,813.0 | +2.29% |
| Jan 13, 2025 | $18.89 | $18.75 | $0.1413 | 5,001.0 | -0.69% |
| Jan 10, 2025 | $18.95 | $18.88 | $0.07 | 5,838.0 | +0.00% |
| Jan 08, 2025 | $18.92 | $18.88 | $0.04 | 7,674.0 | -0.84% |
| Jan 07, 2025 | $19.04 | $19.02 | $0.02 | 754.0 | +1.07% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $19.76 | $19.46 | $0.303 | 13,793.0 | +0.77% |
| 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% |
0.39%
1.78%
Cap:
|
Volume (24h):