New York Mortgage Trust, Inc.
NYMTNASDAQReal Estate
$7.11
$-0.11(-1.52%)
Market Cap$642132540
P/E Ratio—
52W High$7.485
52W Low$5.015
New York Mortgage Trust, Inc. (NYMT) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
nymt · EOD price history · split-adj. · FMP · as of Sep 29, 2025
5-Year High5Y
$19.52
Jun 10, 2021
-63.6% from here
5-Year Low5Y
$5.01
Apr 9, 2025
+41.9% from low
IPO Priceadj.
$358.40
Jul 26, 2004
-98.0% since IPO
1 Year Ago
$6.81
Jun 9, 2025
+4.4% in 1Y
5 Years Ago
$19.28
Jun 9, 2021
-63.1% in 5Y
10 Years Ago
$25.36
Jun 9, 2016
-72.0% in 10Y
Historical Price Data · NYMT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | $7.06 | $7.07 | $6.83 | $6.85 | $6.85 | 585K | -2.97% |
| Sep 26, 2025 | $7.06 | $7.10 | $6.97 | $7.02 | $7.02 | 726K | -0.57% |
| Sep 25, 2025 | $6.99 | $7.07 | $6.94 | $7.07 | $7.07 | 571K | +1.14% |
| Sep 24, 2025 | $7.26 | $7.37 | $7.23 | $7.30 | $7.30 | 1.4M | +0.55% |
| Sep 23, 2025 | $7.25 | $7.35 | $7.23 | $7.31 | $7.31 | 739K | +0.83% |
| Sep 22, 2025 | $7.38 | $7.41 | $7.24 | $7.24 | $7.24 | 690K | -1.90% |
| Sep 19, 2025 | $7.42 | $7.52 | $7.34 | $7.39 | $7.39 | 2.8M | -0.40% |
| Sep 18, 2025 | $7.26 | $7.45 | $7.23 | $7.40 | $7.40 | 742K | +1.93% |
| Sep 17, 2025 | $7.24 | $7.47 | $7.24 | $7.32 | $7.32 | 719K | +1.10% |
| Sep 16, 2025 | $7.37 | $7.39 | $7.22 | $7.24 | $7.24 | 771K | -1.76% |
| Sep 15, 2025 | $7.32 | $7.38 | $7.21 | $7.38 | $7.38 | 775K | +0.82% |
| Sep 12, 2025 | $7.20 | $7.23 | $7.13 | $7.13 | $7.13 | 571K | -0.97% |
| Sep 11, 2025 | $7.25 | $7.36 | $7.17 | $7.24 | $7.24 | 883K | -0.14% |
| Sep 10, 2025 | $7.29 | $7.34 | $7.20 | $7.23 | $7.23 | 518K | -0.82% |
| Sep 9, 2025 | $7.29 | $7.38 | $7.28 | $7.29 | $7.29 | 448K | +0.00% |
| Sep 8, 2025 | $7.41 | $7.41 | $7.29 | $7.30 | $7.30 | 513K | -1.48% |
| Sep 5, 2025 | $7.40 | $7.49 | $7.34 | $7.41 | $7.41 | 519K | +0.14% |
| Sep 4, 2025 | $7.36 | $7.37 | $7.24 | $7.37 | $7.37 | 473K | +0.14% |
| Sep 3, 2025 | $6.92 | $7.36 | $6.92 | $7.36 | $7.36 | 364K | +6.36% |
| Sep 2, 2025 | $7.11 | $7.17 | $6.99 | $7.11 | $7.11 | 874K | +0.00% |
Showing 1–20 of 1,081 records
Annual Stock Price Performance · NYMT
Jan 1 → Dec 31 · 5 years2025+11.9%$6.12 → $6.85
+11.9%
2024-28.7%$8.50 → $6.06
-28.7%
2023-17.0%$10.28 → $8.53
-17.0%
2022-31.7%$15.00 → $10.24
-31.7%
2021-23.8%$19.52 → $14.88
-23.8%
Best Year2025 · +11.9%
Worst Year2022 · -31.7%
Positive Years1 / 5
Avg Annual Return-17.9%
5Y Total Return-64.9%
5Y CAGR~-18.9% / yr
Similar Companies in Real Estate
View sector
Welltower Inc.
WELL
$200.93+0.00%
Mkt Cap $141.8B
Prologis, Inc.
PLD
$145.44+0.00%
Mkt Cap $135.6B
Equinix, Inc.
EQIX
$1,069.21+0.00%
Mkt Cap $105.5B
American Tower Corporation
AMT
$190.25+0.00%
Mkt Cap $88.6B
Simon Property Group, Inc.
SPG
$207.93+0.00%
Mkt Cap $67.4B
Digital Realty Trust, Inc.
DLR
$183.75+0.00%
Mkt Cap $64.6B
Realty Income Corporation
O
$60.15+0.00%
Mkt Cap $56.1B
Public Storage
PSA
$316.85+0.00%
Mkt Cap $55.6B
Crown Castle Inc.
CCI
$92.01+0.00%
Mkt Cap $40.2B
CBRE Group, Inc.
CBRE
$135.14+0.00%
Mkt Cap $39.6BWhat If You Invested in NYMT?
If you invested $1,000 in NYMT 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$280
Total Return-72.0%
CAGR~-11.9% / yr
Profit$-720
Based on Jun 9, 2016 · $25.36Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
New York Mortgage Trust, Inc. (NYMT) is classified under Real Estate and trades on NASDAQ. The quote snapshot on this page shows a last price of $7.11. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
NYMT price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
NYMT historical stock pricesFMP EOD datasplit-adjusted OHLCV