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 August 22, 2025, is $7.14.
  • 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 257.00% to $7.14 now.
  • The 52-week high stock price for NYMT is $7.27, representing a 1.82% increase from the current share price, occurred on May 16, 2025.
  • The 52-week low stock price for NYMT is $5.015, indicating a -29.76% 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
Aug 22, 2025 $7.21 $6.92 $0.29 860,886.0 +3.48%
Aug 21, 2025 $7.05 $6.90 $0.15 448,454.0 -1.99%
Aug 20, 2025 $7.11 $6.92 $0.1896 757,082.0 +1.73%
Aug 19, 2025 $7.00 $6.83 $0.1688 477,123.0 +1.47%
Aug 18, 2025 $6.89 $6.79 $0.1005 304,803.0 -0.29%
Aug 15, 2025 $6.91 $6.82 $0.0856 395,652.0 +0.15%
Aug 14, 2025 $6.88 $6.78 $0.10 658,694.0 -1.30%
Aug 13, 2025 $6.95 $6.83 $0.125 725,839.0 +1.91%
Aug 12, 2025 $6.83 $6.66 $0.17 609,134.0 +2.88%
Aug 11, 2025 $6.72 $6.57 $0.15 547,703.0 -0.60%
Aug 08, 2025 $6.72 $6.61 $0.1061 538,266.0 +0.00%
Aug 07, 2025 $6.67 $6.58 $0.095 477,247.0 +1.07%
Aug 06, 2025 $6.67 $6.48 $0.1854 726,577.0 -1.65%
Aug 05, 2025 $6.76 $6.59 $0.1652 635,419.0 -0.60%
Aug 04, 2025 $6.79 $6.60 $0.185 879,879.0 +2.13%
Aug 01, 2025 $6.60 $6.25 $0.35 1,662,325.0 +3.95%
Jul 31, 2025 $6.65 $6.16 $0.49 1,885,783.0 -6.08%
Jul 30, 2025 $6.93 $6.71 $0.22 818,817.0 -1.17%
Jul 29, 2025 $6.89 $6.78 $0.11 645,915.0 +0.29%
Jul 28, 2025 $7.07 $6.79 $0.28 581,556.0 -3.00%
Jul 25, 2025 $7.02 $6.88 $0.14 626,553.0 +0.43%
Jul 24, 2025 $7.05 $6.95 $0.105 481,872.0 +0.00%

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
Aug, 2025 $7.21 $6.25 $0.96 11,565,969.0 +12.80%
Jul, 2025 $7.07 $6.16 $0.91 13,205,386.0 -5.52%
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 EFC
$14.02
price up icon 2.41%
reit_mortgage ARI
$10.39
price up icon 3.18%
$11.51
price up icon 3.14%
reit_mortgage DX
$12.46
price up icon 0.24%
reit_mortgage ABR
$11.83
price up icon 4.14%
$19.52
price up icon 4.00%
Cap:     |  Volume (24h):