PennyMac Mortgage Investment Trust (PMT.PRB)
NYSE: PMT.PRB · Real-Time Price · USD · Preferred Stock
23.07
-0.10 (-0.41%)
At close: May 28, 2026
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 23.03 | 23.27 | 23.03 | 23.07 | 23.07 | -0.41% | 12,278 |
| May 27, 2026 | 22.94 | 23.17 | 22.88 | 23.17 | 23.17 | 1.29% | 6,636 |
| May 26, 2026 | 23.02 | 23.05 | 22.84 | 22.88 | 22.88 | -0.33% | 15,136 |
| May 22, 2026 | 22.63 | 23.01 | 22.63 | 22.95 | 22.95 | -1.01% | 8,021 |
| May 21, 2026 | 23.11 | 23.22 | 23.10 | 23.19 | 23.19 | -0.28% | 7,583 |
| May 20, 2026 | 23.05 | 23.25 | 22.83 | 23.25 | 23.25 | 0.65% | 3,852 |
| May 19, 2026 | 23.01 | 23.17 | 23.01 | 23.10 | 23.10 | -0.22% | 12,555 |
| May 18, 2026 | 23.29 | 23.29 | 22.56 | 23.15 | 23.15 | -0.30% | 13,147 |
| May 15, 2026 | 23.27 | 23.27 | 23.07 | 23.22 | 23.22 | -0.11% | 4,801 |
| May 14, 2026 | 22.90 | 23.25 | 22.90 | 23.25 | 23.25 | 1.20% | 7,192 |
| May 13, 2026 | 22.99 | 23.00 | 22.90 | 22.97 | 22.97 | -0.13% | 2,344 |
| May 12, 2026 | 23.03 | 23.10 | 22.81 | 23.00 | 23.00 | -0.30% | 12,933 |
| May 11, 2026 | 23.15 | 23.15 | 23.07 | 23.07 | 23.07 | 0.09% | 3,497 |
| May 8, 2026 | 22.91 | 23.16 | 22.91 | 23.05 | 23.05 | 0.61% | 10,928 |
| May 7, 2026 | 22.81 | 22.99 | 22.81 | 22.91 | 22.91 | 0.13% | 13,773 |
| May 6, 2026 | 22.99 | 23.00 | 22.60 | 22.88 | 22.88 | -1.80% | 34,045 |
| May 5, 2026 | 23.79 | 23.80 | 23.10 | 23.30 | 23.30 | -1.94% | 47,501 |
| May 4, 2026 | 23.80 | 23.80 | 23.66 | 23.76 | 23.76 | -0.13% | 10,670 |
| May 1, 2026 | 23.80 | 23.80 | 23.70 | 23.79 | 23.79 | 0.21% | 21,540 |
| Apr 30, 2026 | 23.73 | 23.80 | 23.72 | 23.74 | 23.74 | 0.04% | 13,206 |
| Apr 29, 2026 | 23.71 | 23.74 | 23.60 | 23.73 | 23.73 | 0.19% | 5,778 |
| Apr 28, 2026 | 23.74 | 23.75 | 23.51 | 23.69 | 23.69 | 0.15% | 11,037 |
| Apr 27, 2026 | 23.59 | 23.74 | 23.59 | 23.65 | 23.65 | 0.13% | 14,997 |
| Apr 24, 2026 | 23.57 | 23.69 | 23.51 | 23.62 | 23.62 | 0.21% | 9,313 |
| Apr 23, 2026 | 23.69 | 23.69 | 23.40 | 23.57 | 23.57 | -0.13% | 13,831 |
| Apr 22, 2026 | 23.55 | 23.67 | 23.42 | 23.60 | 23.60 | 0.43% | 9,813 |
| Apr 21, 2026 | 23.50 | 23.60 | 23.40 | 23.50 | 23.50 | -0.59% | 8,004 |
| Apr 20, 2026 | 23.63 | 23.73 | 23.57 | 23.64 | 23.64 | 0.04% | 9,913 |
| Apr 17, 2026 | 23.71 | 23.73 | 23.50 | 23.63 | 23.63 | 0.21% | 9,140 |
| Apr 16, 2026 | 23.49 | 23.72 | 23.49 | 23.58 | 23.58 | -0.30% | 8,658 |
| Apr 15, 2026 | 23.32 | 23.68 | 23.32 | 23.65 | 23.65 | 1.20% | 14,166 |
| Apr 14, 2026 | 23.59 | 23.59 | 23.37 | 23.37 | 23.37 | -0.09% | 17,095 |
| Apr 13, 2026 | 23.56 | 23.56 | 23.31 | 23.39 | 23.39 | -0.43% | 6,822 |
| Apr 10, 2026 | 23.58 | 23.59 | 23.25 | 23.49 | 23.49 | -0.09% | 9,684 |
| Apr 9, 2026 | 23.14 | 23.56 | 23.14 | 23.51 | 23.51 | 1.95% | 15,683 |
| Apr 8, 2026 | 22.72 | 23.18 | 22.72 | 23.06 | 23.06 | 1.90% | 22,548 |
| Apr 7, 2026 | 22.60 | 22.72 | 22.45 | 22.63 | 22.63 | 0.04% | 21,689 |
| Apr 6, 2026 | 22.45 | 22.62 | 22.35 | 22.62 | 22.62 | 1.41% | 10,915 |
| Apr 2, 2026 | 22.15 | 22.33 | 22.00 | 22.31 | 22.31 | 0.39% | 10,303 |
| Apr 1, 2026 | 22.08 | 22.41 | 22.08 | 22.22 | 22.22 | 1.18% | 14,290 |
| Mar 31, 2026 | 22.27 | 22.52 | 21.95 | 21.96 | 21.96 | -1.52% | 42,253 |
| Mar 30, 2026 | 22.48 | 22.55 | 22.30 | 22.30 | 22.30 | -1.11% | 6,153 |
| Mar 27, 2026 | 22.55 | 22.65 | 22.44 | 22.55 | 22.55 | -0.22% | 5,413 |
| Mar 26, 2026 | 22.67 | 22.70 | 22.58 | 22.60 | 22.60 | -0.31% | 10,306 |
| Mar 25, 2026 | 22.74 | 22.74 | 22.65 | 22.67 | 22.67 | -0.22% | 7,853 |
| Mar 24, 2026 | 22.89 | 22.89 | 22.61 | 22.72 | 22.72 | -0.55% | 10,055 |
| Mar 23, 2026 | 22.90 | 22.90 | 22.75 | 22.85 | 22.85 | -0.11% | 6,263 |
| Mar 20, 2026 | 23.36 | 23.45 | 22.87 | 22.87 | 22.87 | -2.14% | 10,820 |
| Mar 19, 2026 | 23.37 | 23.57 | 23.32 | 23.37 | 23.37 | -0.34% | 11,686 |
| Mar 18, 2026 | 23.56 | 23.56 | 23.36 | 23.45 | 23.45 | -0.42% | 11,550 |