PennyMac Mortgage Investment Trust PMT
NYSE · United States · Finance
$7.76-0.12 (-1.52%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $7.77 | -1.40% | $7.88 | $7.87 | $7.64 | 2.50M |
| 2026-09-30 | $7.88 | -1.50% | $8.08 | $8.15 | $7.88 | 2.18M |
| 2026-09-29 | $8.00 | -0.87% | $8.11 | $8.22 | $7.98 | 1.88M |
| 2026-09-28 | $8.07 | -3.12% | $8.29 | $8.33 | $7.97 | 2.24M |
| 2026-09-25 | $8.33 | -1.42% | $8.47 | $8.49 | $8.24 | 1.84M |
| 2026-09-24 | $8.45 | -3.21% | $8.70 | $8.78 | $8.44 | 2.03M |
| 2026-09-23 | $8.73 | -3.11% | $8.96 | $8.97 | $8.73 | 1.69M |
| 2026-09-22 | $9.01 | +1.46% | $8.96 | $9.11 | $8.96 | 1.58M |
| 2026-09-21 | $8.88 | +0.91% | $8.90 | $8.96 | $8.86 | 1.72M |
| 2026-09-18 | $8.80 | -1.57% | $8.90 | $9.00 | $8.80 | 4.40M |
| 2026-09-17 | $8.94 | +0.68% | $9.01 | $9.16 | $8.94 | 1.96M |
| 2026-09-16 | $8.88 | -1.11% | $9.06 | $9.15 | $8.84 | 2.40M |
| 2026-09-15 | $8.98 | -0.77% | $9.02 | $9.15 | $8.97 | 2.68M |
| 2026-09-14 | $9.05 | -1.31% | $9.15 | $9.18 | $8.99 | 1.70M |
| 2026-09-11 | $9.17 | 0.00% | $9.23 | $9.30 | $9.15 | 1.13M |
| 2026-09-10 | $9.17 | -2.65% | $9.35 | $9.40 | $9.17 | 1.43M |
| 2026-09-09 | $9.42 | -1.98% | $9.60 | $9.61 | $9.42 | 1.72M |
| 2026-09-08 | $9.61 | -0.31% | $9.66 | $9.70 | $9.61 | 878.90K |
| 2026-09-04 | $9.64 | +0.10% | $9.57 | $9.72 | $9.57 | 813.30K |
| 2026-09-03 | $9.63 | +1.26% | $9.60 | $9.65 | $9.48 | 1.31M |
| 2026-09-02 | $9.51 | +2.92% | $9.34 | $9.63 | $9.31 | 889.10K |
| 2026-09-01 | $9.24 | -0.86% | $9.27 | $9.37 | $9.23 | 1.37M |
| 2026-08-31 | $9.32 | -0.21% | $9.32 | $9.45 | $9.28 | 1.04M |
| 2026-08-28 | $9.34 | +0.11% | $9.37 | $9.42 | $9.33 | 665.00K |
| 2026-08-27 | $9.33 | +1.08% | $9.20 | $9.35 | $9.17 | 858.60K |
| 2026-08-26 | $9.23 | -0.65% | $9.30 | $9.31 | $9.22 | 651.60K |
| 2026-08-25 | $9.29 | 0.00% | $9.30 | $9.32 | $9.19 | 1.14M |
| 2026-08-24 | $9.29 | -0.64% | $9.39 | $9.39 | $9.26 | 1.52M |
| 2026-08-21 | $9.35 | -0.43% | $9.38 | $9.43 | $9.23 | 2.69M |
| 2026-08-20 | $9.39 | -1.57% | $9.49 | $9.50 | $9.33 | 1.07M |
| 2026-08-19 | $9.54 | +1.17% | $9.53 | $9.66 | $9.52 | 813.60K |
| 2026-08-18 | $9.43 | -1.98% | $9.64 | $9.67 | $9.43 | 1.42M |
| 2026-08-17 | $9.62 | +1.80% | $9.80 | $9.81 | $9.53 | 1.30M |
| 2026-08-14 | $9.45 | -0.42% | $9.49 | $9.64 | $9.45 | 902.00K |
| 2026-08-13 | $9.49 | +0.11% | $9.53 | $9.61 | $9.47 | 1.23M |
| 2026-08-12 | $9.48 | +0.32% | $9.51 | $9.61 | $9.42 | 948.90K |
| 2026-08-11 | $9.45 | +0.75% | $9.42 | $9.56 | $9.38 | 1.33M |
| 2026-08-10 | $9.38 | -2.80% | $9.54 | $9.58 | $9.32 | 1.05M |
| 2026-08-07 | $9.65 | +3.32% | $9.48 | $9.74 | $9.45 | 1.04M |
| 2026-08-06 | $9.34 | -1.16% | $9.45 | $9.49 | $9.32 | 1.16M |
| 2026-08-05 | $9.45 | -0.84% | $9.49 | $9.50 | $9.25 | 1.10M |
| 2026-08-04 | $9.53 | +0.95% | $9.46 | $9.54 | $9.40 | 900.80K |
| 2026-08-03 | $9.44 | +0.11% | $9.37 | $9.61 | $9.37 | 1.27M |
| 2026-07-31 | $9.43 | +1.29% | $9.29 | $9.46 | $9.07 | 1.81M |
| 2026-07-30 | $9.31 | -3.92% | $9.57 | $9.72 | $9.05 | 3.33M |
| 2026-07-29 | $9.69 | -1.02% | $9.80 | $9.82 | $9.64 | 1.43M |
| 2026-07-28 | $9.79 | +1.77% | $9.67 | $9.93 | $9.66 | 1.10M |
| 2026-07-27 | $9.62 | -1.23% | $9.79 | $9.89 | $9.62 | 1.17M |
| 2026-07-24 | $9.74 | +1.67% | $9.62 | $9.82 | $9.61 | 1.32M |
| 2026-07-23 | $9.58 | -2.74% | $9.82 | $9.84 | $9.56 | 1.88M |
| 2026-07-22 | $9.85 | +0.51% | $9.89 | $9.91 | $9.76 | 1.29M |
| 2026-07-21 | $9.80 | +0.62% | $9.72 | $9.88 | $9.68 | 1.30M |
| 2026-07-20 | $9.74 | -1.62% | $9.91 | $9.91 | $9.69 | 1.72M |
| 2026-07-17 | $9.90 | -1.88% | $10.08 | $10.26 | $9.85 | 1.42M |
| 2026-07-16 | $10.09 | +2.64% | $9.87 | $10.19 | $9.85 | 1.32M |
| 2026-07-15 | $9.83 | -2.87% | $10.17 | $10.19 | $9.80 | 1.98M |
| 2026-07-14 | $10.12 | -0.59% | $10.16 | $10.29 | $10.11 | 1.41M |
| 2026-07-13 | $10.18 | -0.97% | $10.22 | $10.27 | $10.05 | 1.54M |
| 2026-07-10 | $10.28 | +1.68% | $10.20 | $10.35 | $10.13 | 1.20M |
| 2026-07-09 | $10.11 | -3.25% | $10.03 | $10.24 | $9.98 | 1.21M |
| 2026-07-08 | $10.45 | -1.42% | $10.55 | $10.62 | $10.45 | 1.86M |
| 2026-07-07 | $10.60 | -2.75% | $10.93 | $10.98 | $10.49 | 2.51M |
| 2026-07-06 | $10.90 | +0.83% | $10.88 | $10.95 | $10.67 | 2.28M |
| 2026-07-02 | $10.81 | -3.74% | $11.32 | $11.37 | $10.75 | 2.29M |
| 2026-07-01 | $11.23 | -0.44% | $11.17 | $11.42 | $11.10 | 1.54M |
| 2026-06-30 | $11.28 | +2.92% | $10.94 | $11.38 | $10.92 | 2.32M |
| 2026-06-29 | $10.96 | +1.76% | $10.77 | $11.00 | $10.63 | 1.91M |
| 2026-06-26 | $10.77 | +2.47% | $10.45 | $10.87 | $10.33 | 4.88M |
| 2026-06-25 | $10.51 | +0.48% | $10.38 | $10.68 | $10.35 | 1.23M |
| 2026-06-24 | $10.46 | +4.08% | $10.09 | $10.49 | $10.09 | 1.53M |
| 2026-06-23 | $10.05 | +1.11% | $10.01 | $10.11 | $9.96 | 1.15M |
| 2026-06-22 | $9.94 | -3.02% | $10.20 | $10.26 | $9.92 | 1.72M |
| 2026-06-18 | $10.25 | +1.89% | $10.04 | $10.27 | $10.04 | 4.17M |
| 2026-06-17 | $10.06 | -1.28% | $10.10 | $10.26 | $10.02 | 1.49M |
| 2026-06-16 | $10.19 | +0.49% | $10.23 | $10.39 | $10.17 | 1.26M |
| 2026-06-15 | $10.14 | +0.20% | $10.16 | $10.36 | $10.12 | 1.06M |
| 2026-06-12 | $10.12 | +2.33% | $9.98 | $10.16 | $9.93 | 1.23M |
| 2026-06-11 | $9.89 | +0.30% | $9.89 | $9.97 | $9.83 | 1.79M |
| 2026-06-10 | $9.86 | -2.47% | $10.11 | $10.15 | $9.84 | 856.40K |
| 2026-06-09 | $10.11 | +2.33% | $9.98 | $10.25 | $9.98 | 953.20K |
| 2026-06-08 | $9.88 | -2.95% | $10.21 | $10.23 | $9.86 | 943.80K |
| 2026-06-05 | $10.18 | -0.10% | $10.16 | $10.29 | $10.15 | 733.60K |
| 2026-06-04 | $10.19 | +1.70% | $10.08 | $10.25 | $10.08 | 712.60K |
| 2026-06-03 | $10.02 | -3.93% | $10.36 | $10.38 | $10.01 | 966.30K |
| 2026-06-02 | $10.43 | +0.68% | $10.33 | $10.51 | $10.33 | 674.70K |
| 2026-06-01 | $10.36 | -0.96% | $10.35 | $10.44 | $10.30 | 942.60K |
| 2026-05-29 | $10.46 | -0.66% | $10.55 | $10.58 | $10.44 | 783.00K |
| 2026-05-28 | $10.53 | +0.48% | $10.44 | $10.56 | $10.40 | 528.80K |
| 2026-05-27 | $10.48 | +1.06% | $10.44 | $10.60 | $10.41 | 713.60K |
| 2026-05-26 | $10.37 | -1.24% | $10.38 | $10.42 | $10.18 | 1.26M |