New York Mortgage Trust, Inc. (NYMT) NASDAQ
7.11
-0.11(-1.52%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
NYMT Historical Return
If you invested $1000 in New York Mortgage Trust, Inc. (NYMT) 10 years ago, it would be worth $926.99 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $689.62, while $1000 invested 1 year ago would be worth $1,154.22. This corresponds to total returns of -7.3%, -31.04%, 15.42%, respectively, with annualized returns of -0.75%, -7.16%, 15.42%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
NYMT Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 7.06 | 6.85 | 6.85 | 7.07 | 6.83 | 584,673 |
| September 26, 2025 | 7.06 | 7.02 | 7.02 | 7.1 | 6.97 | 726,288 |
| September 25, 2025 | 6.99 | 7.07 | 7.07 | 7.07 | 6.94 | 570,641 |
| September 24, 2025 | 7.26 | 7.3 | 7.07 | 7.37 | 7.23 | 1.41M |
| September 23, 2025 | 7.25 | 7.31 | 7.08 | 7.35 | 7.23 | 739,407 |
| September 22, 2025 | 7.38 | 7.24 | 7.01 | 7.41 | 7.24 | 690,307 |
| September 19, 2025 | 7.42 | 7.39 | 7.16 | 7.52 | 7.34 | 2.81M |
| September 18, 2025 | 7.26 | 7.4 | 7.17 | 7.45 | 7.23 | 741,632 |
| September 17, 2025 | 7.24 | 7.32 | 7.09 | 7.47 | 7.24 | 718,850 |
| September 16, 2025 | 7.37 | 7.24 | 7.01 | 7.39 | 7.22 | 770,766 |
| September 15, 2025 | 7.32 | 7.38 | 7.15 | 7.38 | 7.21 | 774,718 |
| September 12, 2025 | 7.2 | 7.13 | 6.91 | 7.23 | 7.13 | 571,175 |
| September 11, 2025 | 7.25 | 7.24 | 7.01 | 7.36 | 7.17 | 883,409 |
| September 10, 2025 | 7.29 | 7.23 | 7 | 7.34 | 7.2 | 517,736 |
| September 09, 2025 | 7.29 | 7.29 | 7.06 | 7.38 | 7.28 | 448,168 |
| September 08, 2025 | 7.41 | 7.3 | 7.07 | 7.41 | 7.29 | 512,686 |
| September 05, 2025 | 7.4 | 7.41 | 7.18 | 7.49 | 7.34 | 519,349 |
| September 04, 2025 | 7.36 | 7.37 | 7.14 | 7.37 | 7.24 | 472,856 |
| September 03, 2025 | 6.92 | 7.36 | 7.13 | 7.36 | 6.92 | 364,125 |
| September 02, 2025 | 7.11 | 7.11 | 6.89 | 7.17 | 6.99 | 874,036 |
| August 29, 2025 | 7.08 | 7.22 | 6.99 | 7.23 | 7.07 | 433,700 |
| August 28, 2025 | 7.12 | 7.06 | 6.84 | 7.12 | 7.05 | 375,657 |
| August 27, 2025 | 7.13 | 7.1 | 6.88 | 7.2 | 7.06 | 480,328 |
| August 26, 2025 | 7.08 | 7.16 | 6.93 | 7.16 | 7.08 | 353,633 |
| August 25, 2025 | 7.12 | 7.1 | 6.88 | 7.15 | 7.02 | 557,317 |
| August 22, 2025 | 6.96 | 7.14 | 6.92 | 7.21 | 6.92 | 861,219 |
| August 21, 2025 | 6.99 | 6.9 | 6.68 | 7.05 | 6.9 | 602,200 |
| August 20, 2025 | 6.93 | 7.04 | 6.82 | 7.11 | 6.92 | 757,190 |
| August 19, 2025 | 6.84 | 6.92 | 6.7 | 7 | 6.83 | 477,143 |
| August 18, 2025 | 6.86 | 6.82 | 6.61 | 6.9 | 6.79 | 304,918 |
| August 15, 2025 | 6.84 | 6.84 | 6.62 | 6.91 | 6.82 | 382,367 |
| August 14, 2025 | 6.83 | 6.83 | 6.61 | 6.88 | 6.78 | 659,027 |
| August 13, 2025 | 6.84 | 6.92 | 6.7 | 6.95 | 6.83 | 726,459 |
| August 12, 2025 | 6.66 | 6.79 | 6.58 | 6.83 | 6.66 | 609,463 |
| August 11, 2025 | 6.67 | 6.6 | 6.39 | 6.72 | 6.57 | 547,900 |
| August 08, 2025 | 6.64 | 6.64 | 6.43 | 6.72 | 6.61 | 538,454 |
| August 07, 2025 | 6.61 | 6.64 | 6.43 | 6.67 | 6.58 | 479,226 |
| August 06, 2025 | 6.67 | 6.57 | 6.36 | 6.67 | 6.48 | 726,661 |
| August 05, 2025 | 6.72 | 6.68 | 6.47 | 6.76 | 6.59 | 635,500 |
| August 04, 2025 | 6.62 | 6.72 | 6.51 | 6.79 | 6.6 | 880,200 |
| August 01, 2025 | 6.32 | 6.58 | 6.37 | 6.6 | 6.25 | 1.66M |
| July 31, 2025 | 6.64 | 6.33 | 6.13 | 6.65 | 6.16 | 1.89M |
| July 30, 2025 | 6.86 | 6.74 | 6.53 | 6.94 | 6.72 | 820,000 |
| July 29, 2025 | 6.81 | 6.82 | 6.61 | 6.89 | 6.78 | 646,122 |
| July 28, 2025 | 7.05 | 6.8 | 6.59 | 7.07 | 6.79 | 581,645 |
| July 25, 2025 | 6.99 | 7.01 | 6.79 | 7.02 | 6.88 | 626,700 |
| July 24, 2025 | 6.95 | 6.98 | 6.76 | 7.05 | 6.95 | 483,500 |
| July 23, 2025 | 6.95 | 6.98 | 6.76 | 7.02 | 6.91 | 839,854 |
| July 22, 2025 | 6.75 | 6.92 | 6.7 | 6.94 | 6.73 | 743,721 |
| July 21, 2025 | 6.73 | 6.73 | 6.52 | 6.79 | 6.7 | 543,521 |
| July 18, 2025 | 6.75 | 6.68 | 6.47 | 6.75 | 6.6 | 649,377 |
| July 17, 2025 | 6.74 | 6.69 | 6.48 | 6.83 | 6.69 | 515,949 |
| July 16, 2025 | 6.64 | 6.78 | 6.57 | 6.79 | 6.64 | 682,851 |
| July 15, 2025 | 6.74 | 6.64 | 6.43 | 6.76 | 6.61 | 564,000 |
| July 14, 2025 | 6.65 | 6.73 | 6.52 | 6.78 | 6.63 | 638,729 |
| July 11, 2025 | 6.65 | 6.65 | 6.44 | 6.69 | 6.61 | 451,070 |
| July 10, 2025 | 6.73 | 6.72 | 6.51 | 6.76 | 6.67 | 425,640 |
| July 09, 2025 | 6.74 | 6.75 | 6.54 | 6.79 | 6.69 | 337,716 |
| July 08, 2025 | 6.65 | 6.69 | 6.48 | 6.74 | 6.64 | 344,400 |
| July 07, 2025 | 6.81 | 6.63 | 6.42 | 6.81 | 6.63 | 506,900 |
