PennyMac Mortgage Investment Trust (PMT.PRB)
NYSE: PMT.PRB · Real-Time Price · USD · Preferred Stock
23.92
-0.05 (-0.20%)
At close: Jun 4, 2025
PMT.PRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2025 | 24.56 | 24.69 | 24.53 | 24.53 | 24.04 | -0.20% | 5,522 |
| May 2, 2025 | 24.50 | 24.69 | 24.50 | 24.58 | 24.09 | 0.24% | 5,783 |
| May 1, 2025 | 24.47 | 24.58 | 24.28 | 24.52 | 24.03 | 0.16% | 10,492 |
| Apr 30, 2025 | 24.36 | 24.64 | 24.36 | 24.48 | 23.99 | -0.12% | 19,230 |
| Apr 29, 2025 | 24.41 | 24.60 | 24.35 | 24.51 | 24.02 | 0.04% | 4,652 |
| Apr 28, 2025 | 24.08 | 24.56 | 24.08 | 24.50 | 24.01 | 2.13% | 16,145 |
| Apr 25, 2025 | 23.73 | 23.99 | 23.73 | 23.99 | 23.51 | 1.18% | 7,921 |
| Apr 24, 2025 | 23.52 | 23.74 | 23.42 | 23.71 | 23.24 | 0.25% | 8,802 |
| Apr 23, 2025 | 23.65 | 23.65 | 23.50 | 23.65 | 23.18 | 0.77% | 3,743 |
| Apr 22, 2025 | 23.27 | 23.55 | 23.27 | 23.47 | 23.00 | 1.47% | 6,442 |
| Apr 21, 2025 | 23.30 | 23.61 | 23.10 | 23.13 | 22.67 | -0.67% | 11,878 |
| Apr 17, 2025 | 23.26 | 23.58 | 23.22 | 23.29 | 22.82 | 0.11% | 9,187 |
| Apr 16, 2025 | 23.30 | 23.40 | 23.26 | 23.26 | 22.80 | 0.26% | 3,575 |
| Apr 15, 2025 | 23.17 | 23.36 | 23.17 | 23.20 | 22.74 | 0.73% | 9,580 |
| Apr 14, 2025 | 23.40 | 23.40 | 22.95 | 23.03 | 22.57 | 0.62% | 5,979 |
| Apr 11, 2025 | 22.93 | 23.00 | 22.79 | 22.89 | 22.43 | -0.93% | 13,608 |
| Apr 10, 2025 | 23.49 | 23.52 | 22.87 | 23.11 | 22.65 | -2.42% | 24,601 |
| Apr 9, 2025 | 22.90 | 23.79 | 22.76 | 23.68 | 23.21 | 2.02% | 42,710 |
| Apr 8, 2025 | 23.31 | 23.48 | 23.16 | 23.21 | 22.75 | 0.28% | 17,893 |
| Apr 7, 2025 | 23.25 | 23.75 | 23.09 | 23.15 | 22.68 | -2.38% | 36,044 |
| Apr 4, 2025 | 23.99 | 24.15 | 23.55 | 23.71 | 23.24 | -1.94% | 40,318 |
| Apr 3, 2025 | 24.03 | 24.33 | 23.89 | 24.18 | 23.70 | -0.47% | 10,263 |
| Apr 2, 2025 | 24.22 | 24.38 | 24.16 | 24.29 | 23.81 | 0.09% | 8,892 |
| Apr 1, 2025 | 24.46 | 24.46 | 24.10 | 24.27 | 23.79 | -0.33% | 9,415 |
| Mar 31, 2025 | 24.52 | 24.53 | 24.30 | 24.35 | 23.86 | -0.57% | 55,746 |
| Mar 28, 2025 | 24.52 | 24.55 | 24.44 | 24.49 | 24.00 | 0.20% | 14,163 |
| Mar 27, 2025 | 24.49 | 24.49 | 24.28 | 24.44 | 23.95 | -0.16% | 22,996 |