PennyMac Mortgage Investment Trust (PMT.PRA)
NYSE: PMT.PRA · Real-Time Price · USD · Preferred Stock
23.51
-0.05 (-0.21%)
At close: Jun 27, 2025
PMT.PRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 23.48 | 23.54 | 23.36 | 23.48 | 23.48 | -0.13% | 72,621 |
| Jun 27, 2025 | 23.65 | 23.69 | 23.46 | 23.51 | 23.51 | -0.21% | 9,430 |
| Jun 26, 2025 | 23.56 | 23.74 | 23.50 | 23.56 | 23.56 | 0.38% | 20,541 |
| Jun 25, 2025 | 23.60 | 23.60 | 23.11 | 23.47 | 23.47 | -0.89% | 40,342 |
| Jun 24, 2025 | 24.01 | 24.01 | 23.62 | 23.68 | 23.68 | -0.71% | 17,160 |
| Jun 23, 2025 | 23.88 | 23.97 | 23.17 | 23.85 | 23.85 | - | 15,768 |
| Jun 20, 2025 | 23.96 | 23.96 | 23.84 | 23.85 | 23.85 | -0.11% | 4,969 |
| Jun 18, 2025 | 23.84 | 23.92 | 23.84 | 23.88 | 23.88 | 0.32% | 8,263 |
| Jun 17, 2025 | 23.77 | 23.86 | 23.77 | 23.80 | 23.80 | 0.04% | 11,159 |
| Jun 16, 2025 | 23.97 | 24.05 | 23.46 | 23.79 | 23.79 | -0.04% | 8,331 |
| Jun 13, 2025 | 23.83 | 23.98 | 23.51 | 23.80 | 23.80 | -0.83% | 2,022 |
| Jun 12, 2025 | 24.01 | 24.01 | 22.39 | 24.00 | 24.00 | -0.25% | 1,797 |
| Jun 11, 2025 | 24.15 | 24.15 | 23.98 | 24.06 | 24.06 | 0.38% | 2,588 |
| Jun 10, 2025 | 23.93 | 24.07 | 23.93 | 23.97 | 23.97 | 0.17% | 4,927 |
| Jun 9, 2025 | 23.81 | 23.95 | 23.81 | 23.93 | 23.93 | 0.21% | 3,612 |
| Jun 6, 2025 | 23.66 | 23.99 | 23.45 | 23.88 | 23.88 | 0.13% | 3,105 |
| Jun 5, 2025 | 24.05 | 24.10 | 23.80 | 23.85 | 23.85 | -0.04% | 10,434 |
| Jun 4, 2025 | 24.20 | 24.20 | 23.85 | 23.86 | 23.86 | -1.20% | 17,463 |
| Jun 3, 2025 | 24.25 | 24.31 | 23.95 | 24.15 | 24.15 | -0.90% | 19,885 |
| Jun 2, 2025 | 24.66 | 24.68 | 24.32 | 24.37 | 24.37 | -1.77% | 10,565 |
| May 30, 2025 | 24.68 | 24.92 | 24.56 | 24.81 | 24.81 | -1.08% | 73,773 |
| May 29, 2025 | 25.00 | 25.10 | 24.82 | 25.08 | 24.57 | 0.32% | 11,856 |
| May 28, 2025 | 24.77 | 25.00 | 24.76 | 25.00 | 24.49 | 0.04% | 5,454 |
| May 27, 2025 | 24.72 | 24.99 | 24.60 | 24.99 | 24.48 | 1.09% | 7,050 |
| May 23, 2025 | 24.81 | 24.81 | 24.61 | 24.72 | 24.22 | -0.19% | 5,238 |
| May 22, 2025 | 24.66 | 24.85 | 24.47 | 24.77 | 24.27 | 0.11% | 7,374 |
| May 21, 2025 | 24.71 | 24.85 | 24.65 | 24.74 | 24.24 | 0.06% | 2,256 |
| May 20, 2025 | 24.84 | 24.84 | 24.60 | 24.72 | 24.22 | 0.02% | 2,459 |
| May 19, 2025 | 24.79 | 24.79 | 24.55 | 24.72 | 24.22 | -0.12% | 10,050 |
| May 16, 2025 | 24.73 | 24.77 | 24.72 | 24.75 | 24.25 | -0.20% | 2,799 |
| May 15, 2025 | 24.45 | 24.80 | 24.45 | 24.80 | 24.30 | 1.08% | 7,480 |
| May 14, 2025 | 24.45 | 24.58 | 24.29 | 24.54 | 24.04 | 1.30% | 16,439 |
| May 13, 2025 | 24.20 | 24.42 | 24.15 | 24.22 | 23.73 | 0.25% | 10,792 |
| May 12, 2025 | 24.35 | 24.35 | 24.15 | 24.16 | 23.67 | -0.12% | 7,134 |
| May 9, 2025 | 24.28 | 24.29 | 24.14 | 24.19 | 23.70 | -0.17% | 3,402 |
| May 8, 2025 | 24.33 | 24.48 | 24.20 | 24.23 | 23.74 | 0.66% | 5,673 |
| May 7, 2025 | 22.81 | 24.21 | 22.81 | 24.07 | 23.58 | -0.62% | 2,558 |
| May 6, 2025 | 24.32 | 24.32 | 24.22 | 24.22 | 23.73 | -0.49% | 754 |
| May 5, 2025 | 24.22 | 24.44 | 24.20 | 24.34 | 23.85 | 0.29% | 4,466 |
| May 2, 2025 | 24.21 | 24.42 | 24.18 | 24.27 | 23.78 | 0.93% | 5,125 |
| May 1, 2025 | 23.97 | 24.26 | 23.80 | 24.05 | 23.56 | 0.70% | 27,645 |
| Apr 30, 2025 | 24.29 | 24.48 | 23.72 | 23.88 | 23.40 | -1.20% | 73,730 |
| Apr 29, 2025 | 24.30 | 24.55 | 24.17 | 24.17 | 23.68 | -0.54% | 2,530 |
| Apr 28, 2025 | 23.99 | 24.41 | 23.83 | 24.30 | 23.81 | 2.49% | 7,626 |
| Apr 25, 2025 | 23.59 | 23.80 | 23.59 | 23.71 | 23.23 | -0.25% | 3,076 |
| Apr 24, 2025 | 23.50 | 23.77 | 23.40 | 23.77 | 23.29 | 0.68% | 2,185 |
| Apr 23, 2025 | 23.61 | 23.69 | 23.58 | 23.61 | 23.13 | 0.73% | 2,867 |
| Apr 22, 2025 | 23.26 | 23.44 | 23.22 | 23.44 | 22.97 | 1.60% | 3,645 |
| Apr 21, 2025 | 23.29 | 23.31 | 23.07 | 23.07 | 22.60 | -0.99% | 5,770 |
| Apr 17, 2025 | 23.39 | 23.45 | 23.23 | 23.30 | 22.83 | 0.30% | 5,932 |