PennyMac Mortgage Investment Trust (PMT.PRB)
NYSE: PMT.PRB · Real-Time Price · USD · Preferred Stock
23.69
-0.10 (-0.42%)
At close: Jul 17, 2025
PMT.PRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 23.73 | 23.89 | 23.69 | 23.69 | 23.69 | -0.42% | 10,526 |
| Jul 16, 2025 | 23.76 | 23.80 | 23.61 | 23.79 | 23.79 | 0.34% | 7,515 |
| Jul 15, 2025 | 23.76 | 23.89 | 23.70 | 23.71 | 23.71 | -0.04% | 10,597 |
| Jul 14, 2025 | 23.61 | 23.77 | 23.50 | 23.72 | 23.72 | 0.17% | 12,850 |
| Jul 11, 2025 | 23.82 | 23.82 | 23.61 | 23.68 | 23.68 | -0.42% | 11,394 |
| Jul 10, 2025 | 23.65 | 23.91 | 23.65 | 23.78 | 23.78 | 0.91% | 15,163 |
| Jul 9, 2025 | 23.68 | 23.75 | 23.50 | 23.57 | 23.57 | 0.06% | 11,097 |
| Jul 8, 2025 | 23.58 | 23.63 | 23.52 | 23.55 | 23.55 | 0.13% | 15,116 |
| Jul 7, 2025 | 23.48 | 23.54 | 23.36 | 23.52 | 23.52 | -0.08% | 17,806 |
| Jul 3, 2025 | 23.60 | 23.63 | 23.45 | 23.54 | 23.54 | 0.04% | 7,482 |
| Jul 2, 2025 | 23.35 | 23.58 | 23.35 | 23.53 | 23.53 | 0.77% | 10,070 |
| Jul 1, 2025 | 23.20 | 23.36 | 23.16 | 23.35 | 23.35 | 1.13% | 26,191 |
| Jun 30, 2025 | 23.55 | 23.55 | 23.09 | 23.09 | 23.09 | -1.70% | 169,010 |
| Jun 27, 2025 | 23.64 | 23.75 | 23.41 | 23.49 | 23.49 | -0.04% | 7,181 |
| Jun 26, 2025 | 23.47 | 24.12 | 23.39 | 23.50 | 23.50 | 0.26% | 49,875 |
| Jun 25, 2025 | 23.88 | 23.88 | 23.10 | 23.44 | 23.44 | -1.47% | 16,916 |
| Jun 24, 2025 | 23.80 | 24.08 | 23.72 | 23.79 | 23.79 | 0.11% | 7,154 |
| Jun 23, 2025 | 23.73 | 23.90 | 23.73 | 23.77 | 23.77 | -0.15% | 6,888 |
| Jun 20, 2025 | 23.71 | 23.85 | 23.71 | 23.80 | 23.80 | -0.04% | 1,070 |
| Jun 18, 2025 | 23.79 | 23.86 | 23.69 | 23.81 | 23.81 | 0.17% | 8,420 |
| Jun 17, 2025 | 23.81 | 24.00 | 23.72 | 23.77 | 23.77 | -0.83% | 5,317 |
| Jun 16, 2025 | 23.94 | 24.00 | 23.72 | 23.97 | 23.97 | 0.68% | 11,370 |
| Jun 13, 2025 | 23.91 | 23.96 | 23.78 | 23.81 | 23.81 | -0.01% | 3,333 |
| Jun 12, 2025 | 23.87 | 23.98 | 22.96 | 23.81 | 23.81 | -0.26% | 6,050 |
| Jun 11, 2025 | 23.88 | 23.94 | 23.82 | 23.87 | 23.87 | 0.26% | 3,898 |
| Jun 10, 2025 | 23.89 | 24.01 | 23.81 | 23.81 | 23.81 | -0.04% | 6,412 |
| Jun 9, 2025 | 23.89 | 23.89 | 23.82 | 23.82 | 23.82 | 0.22% | 2,522 |
| Jun 6, 2025 | 23.98 | 23.98 | 23.68 | 23.77 | 23.77 | -0.20% | 2,491 |
| Jun 5, 2025 | 23.99 | 23.99 | 23.71 | 23.81 | 23.81 | -0.45% | 6,091 |
| Jun 4, 2025 | 24.01 | 24.01 | 23.79 | 23.92 | 23.92 | -0.20% | 19,840 |
| Jun 3, 2025 | 24.11 | 24.11 | 23.89 | 23.97 | 23.97 | -0.79% | 7,489 |
| Jun 2, 2025 | 24.49 | 24.54 | 24.10 | 24.16 | 24.16 | -1.87% | 25,255 |
| May 30, 2025 | 24.55 | 24.72 | 24.55 | 24.62 | 24.62 | -1.72% | 11,878 |
| May 29, 2025 | 24.90 | 25.05 | 24.90 | 25.05 | 24.55 | 0.36% | 2,905 |
| May 28, 2025 | 24.95 | 25.00 | 24.80 | 24.96 | 24.46 | 0.48% | 13,224 |
| May 27, 2025 | 24.84 | 24.84 | 24.63 | 24.84 | 24.34 | 0.04% | 4,971 |
| May 23, 2025 | 24.67 | 24.83 | 24.61 | 24.83 | 24.34 | 0.65% | 4,731 |
| May 22, 2025 | 24.71 | 24.71 | 24.45 | 24.67 | 24.18 | - | 8,196 |
| May 21, 2025 | 24.85 | 24.86 | 24.67 | 24.67 | 24.18 | -1.08% | 12,037 |
| May 20, 2025 | 24.97 | 24.97 | 24.93 | 24.94 | 24.44 | 0.30% | 4,597 |
| May 19, 2025 | 24.79 | 24.96 | 24.79 | 24.87 | 24.37 | 0.30% | 1,116 |
| May 16, 2025 | 24.86 | 24.93 | 24.79 | 24.79 | 24.30 | -0.72% | 7,164 |
| May 15, 2025 | 24.69 | 24.97 | 24.69 | 24.97 | 24.47 | 0.85% | 5,988 |
| May 14, 2025 | 24.67 | 24.87 | 24.41 | 24.76 | 24.27 | 0.46% | 11,359 |
| May 13, 2025 | 24.58 | 24.69 | 24.35 | 24.65 | 24.15 | 0.51% | 5,170 |
| May 12, 2025 | 24.69 | 24.69 | 24.45 | 24.52 | 24.03 | -0.53% | 12,791 |
| May 9, 2025 | 24.63 | 24.68 | 24.56 | 24.65 | 24.16 | 0.08% | 4,698 |
| May 8, 2025 | 24.46 | 24.69 | 24.40 | 24.63 | 24.14 | 0.53% | 9,446 |
| May 7, 2025 | 24.64 | 24.64 | 24.50 | 24.50 | 24.01 | -0.26% | 4,010 |
| May 6, 2025 | 24.54 | 24.64 | 24.44 | 24.57 | 24.08 | 0.14% | 6,422 |