PennyMac Mortgage Investment Trust (PMT.PRB)
NYSE: PMT.PRB · Real-Time Price · USD · Preferred Stock
23.99
+0.28 (1.18%)
At close: Apr 25, 2025
PMT.PRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 23.73 | 23.99 | 23.73 | 23.99 | 23.99 | 1.18% | 7,921 |
| Apr 24, 2025 | 23.52 | 23.74 | 23.42 | 23.71 | 23.71 | 0.25% | 8,802 |
| Apr 23, 2025 | 23.65 | 23.65 | 23.50 | 23.65 | 23.65 | 0.77% | 3,743 |
| Apr 22, 2025 | 23.27 | 23.55 | 23.27 | 23.47 | 23.47 | 1.47% | 6,442 |
| Apr 21, 2025 | 23.30 | 23.61 | 23.10 | 23.13 | 23.13 | -0.67% | 11,878 |
| Apr 17, 2025 | 23.26 | 23.58 | 23.22 | 23.29 | 23.29 | 0.11% | 9,187 |
| Apr 16, 2025 | 23.30 | 23.40 | 23.26 | 23.26 | 23.26 | 0.26% | 3,575 |
| Apr 15, 2025 | 23.17 | 23.36 | 23.17 | 23.20 | 23.20 | 0.73% | 9,580 |
| Apr 14, 2025 | 23.40 | 23.40 | 22.95 | 23.03 | 23.03 | 0.62% | 5,979 |
| Apr 11, 2025 | 22.93 | 23.00 | 22.79 | 22.89 | 22.89 | -0.93% | 13,608 |
| Apr 10, 2025 | 23.49 | 23.52 | 22.87 | 23.11 | 23.11 | -2.42% | 24,601 |
| Apr 9, 2025 | 22.90 | 23.79 | 22.76 | 23.68 | 23.68 | 2.02% | 42,710 |
| Apr 8, 2025 | 23.31 | 23.48 | 23.16 | 23.21 | 23.21 | 0.28% | 17,893 |
| Apr 7, 2025 | 23.25 | 23.75 | 23.09 | 23.15 | 23.15 | -2.38% | 36,044 |
| Apr 4, 2025 | 23.99 | 24.15 | 23.55 | 23.71 | 23.71 | -1.94% | 40,318 |
| Apr 3, 2025 | 24.03 | 24.33 | 23.89 | 24.18 | 24.18 | -0.47% | 10,263 |
| Apr 2, 2025 | 24.22 | 24.38 | 24.16 | 24.29 | 24.29 | 0.09% | 8,892 |
| Apr 1, 2025 | 24.46 | 24.46 | 24.10 | 24.27 | 24.27 | -0.33% | 9,415 |
| Mar 31, 2025 | 24.52 | 24.53 | 24.30 | 24.35 | 24.35 | -0.57% | 55,746 |
| Mar 28, 2025 | 24.52 | 24.55 | 24.44 | 24.49 | 24.49 | 0.20% | 14,163 |
| Mar 27, 2025 | 24.49 | 24.49 | 24.28 | 24.44 | 24.44 | -0.16% | 22,996 |
| Mar 26, 2025 | 24.42 | 24.61 | 24.39 | 24.48 | 24.48 | -0.24% | 34,337 |
| Mar 25, 2025 | 24.57 | 24.60 | 24.50 | 24.54 | 24.54 | 0.25% | 11,795 |
| Mar 24, 2025 | 24.69 | 24.69 | 24.37 | 24.48 | 24.48 | -0.26% | 9,293 |
| Mar 21, 2025 | 24.55 | 24.55 | 24.19 | 24.54 | 24.54 | -0.11% | 7,375 |
| Mar 20, 2025 | 24.58 | 24.60 | 24.34 | 24.57 | 24.57 | 0.20% | 8,651 |
| Mar 19, 2025 | 24.38 | 24.55 | 24.37 | 24.52 | 24.52 | 0.33% | 17,837 |
| Mar 18, 2025 | 24.50 | 24.58 | 24.40 | 24.44 | 24.44 | -0.12% | 19,669 |
| Mar 17, 2025 | 24.48 | 24.60 | 24.33 | 24.47 | 24.47 | 0.53% | 79,275 |
| Mar 14, 2025 | 24.44 | 24.49 | 24.30 | 24.34 | 24.34 | -0.08% | 26,575 |
| Mar 13, 2025 | 24.31 | 24.49 | 24.02 | 24.36 | 24.36 | 0.21% | 62,812 |
| Mar 12, 2025 | 24.22 | 24.50 | 24.05 | 24.31 | 24.31 | 0.66% | 23,922 |
| Mar 11, 2025 | 24.30 | 24.42 | 24.07 | 24.15 | 24.15 | -0.62% | 48,068 |
| Mar 10, 2025 | 24.31 | 24.47 | 24.30 | 24.30 | 24.30 | -0.37% | 28,279 |
| Mar 7, 2025 | 24.46 | 24.56 | 24.30 | 24.39 | 24.39 | -0.41% | 41,936 |
| Mar 6, 2025 | 24.52 | 24.61 | 24.43 | 24.49 | 24.49 | -0.29% | 14,152 |
| Mar 5, 2025 | 24.57 | 24.61 | 24.38 | 24.56 | 24.56 | - | 12,012 |
| Mar 4, 2025 | 24.50 | 24.69 | 24.46 | 24.56 | 24.56 | 0.20% | 68,219 |
| Mar 3, 2025 | 24.55 | 24.75 | 24.51 | 24.51 | 24.51 | -0.89% | 47,949 |
| Feb 28, 2025 | 24.15 | 24.82 | 24.12 | 24.73 | 24.73 | 0.32% | 48,377 |
| Feb 27, 2025 | 24.50 | 24.65 | 24.48 | 24.65 | 24.15 | 0.41% | 15,715 |
| Feb 26, 2025 | 24.55 | 24.57 | 24.44 | 24.55 | 24.05 | 0.08% | 6,252 |
| Feb 25, 2025 | 24.34 | 24.55 | 24.34 | 24.53 | 24.03 | 0.53% | 13,905 |
| Feb 24, 2025 | 24.30 | 24.40 | 24.15 | 24.40 | 23.91 | 0.29% | 14,465 |
| Feb 21, 2025 | 24.31 | 24.40 | 24.30 | 24.33 | 23.84 | 0.12% | 9,991 |
| Feb 20, 2025 | 24.40 | 24.52 | 24.30 | 24.30 | 23.81 | -0.61% | 22,508 |
| Feb 19, 2025 | 24.33 | 24.47 | 24.33 | 24.45 | 23.95 | - | 9,518 |
| Feb 18, 2025 | 24.47 | 24.49 | 24.25 | 24.45 | 23.95 | -0.49% | 8,952 |
| Feb 14, 2025 | 24.65 | 24.79 | 24.49 | 24.57 | 24.07 | 0.08% | 17,374 |
| Feb 13, 2025 | 24.40 | 24.60 | 24.40 | 24.55 | 24.05 | 0.61% | 5,401 |