Get the Stockscreener App
20.05
1.96%
-0.40
After Hours:
20.05
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 November 18, 2024, is $20.05.
- 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 $20.05 now.
- The 52-week high stock price for NYMTZ is $21.74, representing a 8.45% increase from the current share price, occurred on September 17, 2024.
- The 52-week low stock price for NYMTZ is $16.00, indicating a -20.20% decrease from the current share price, occurred on November 27, 2023.
- The closing price of New York Mortgage Trust Inc (NYMTZ) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $20.34 | $19.92 | $0.42 | 21,677.0 | -1.96% |
| Nov 15, 2024 | $20.51 | $20.20 | $0.3087 | 2,185.0 | +0.59% |
| Nov 14, 2024 | $20.35 | $20.16 | $0.19 | 4,452.0 | -0.25% |
| Nov 12, 2024 | $20.71 | $20.26 | $0.4451 | 3,456.0 | -0.10% |
| Nov 11, 2024 | $20.40 | $20.27 | $0.1327 | 3,335.0 | -0.15% |
| Nov 08, 2024 | $21.45 | $20.39 | $1.06 | 9,120.0 | -1.30% |
| Nov 07, 2024 | $20.91 | $20.41 | $0.4921 | 5,165.0 | +1.32% |
| Nov 06, 2024 | $20.43 | $20.25 | $0.18 | 5,571.0 | +0.20% |
| Nov 05, 2024 | $20.51 | $20.32 | $0.1841 | 2,778.0 | -0.29% |
| Nov 04, 2024 | $20.53 | $20.08 | $0.448 | 4,803.0 | +2.17% |
| Nov 01, 2024 | $20.49 | $20.00 | $0.49 | 6,651.0 | -1.16% |
| Oct 31, 2024 | $20.25 | $20.02 | $0.2301 | 4,183.0 | +0.93% |
| Oct 30, 2024 | $20.20 | $20.02 | $0.18 | 5,454.0 | -0.10% |
| Oct 29, 2024 | $20.26 | $20.03 | $0.2272 | 2,340.0 | +0.03% |
| Oct 28, 2024 | $20.50 | $20.02 | $0.48 | 4,659.0 | -1.82% |
| Oct 25, 2024 | $20.61 | $20.45 | $0.16 | 4,704.0 | -0.45% |
| Oct 24, 2024 | $20.60 | $20.54 | $0.0616 | 978.0 | -0.14% |
| Oct 23, 2024 | $20.60 | $20.47 | $0.1254 | 1,455.0 | -0.19% |
| Oct 22, 2024 | $20.66 | $20.61 | $0.055 | 2,194.0 | -0.19% |
| Oct 21, 2024 | $20.74 | $20.65 | $0.09 | 967.0 | -1.29% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $21.45 | $19.92 | $1.53 | 90,870.0 | -0.99% |
| 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% |
New York Mortgage Trust Inc Stock (NYMTZ) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2022 | $21.66 | $21.38 | $0.2774 | 12,458.0 | +0.00% |
0.26%
2.42%
Cap:
|
Volume (24h):