Skip to main content
logo
PennyMac Mortgage Investment Trust (PMT.PRB)
NYSE: PMT.PRB · Real-Time Price · USD · Preferred Stock
23.00
+0.19 (0.83%)
At close: Jun 18, 2026

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202622.8523.0022.8123.0023.000.83%9,410
Jun 17, 202622.6122.8522.5522.8122.810.35%10,432
Jun 16, 202622.7322.7922.5922.7322.73-9,091
Jun 15, 202622.6522.7322.4922.7322.731.25%15,809
Jun 12, 202622.5922.5922.4522.4522.45-3,325
Jun 11, 202622.2622.4522.2622.4522.450.72%3,026
Jun 10, 202622.5022.5022.2922.2922.29-0.60%7,633
Jun 9, 202622.4622.5022.3522.4322.43-0.33%4,772
Jun 8, 202622.4122.7322.3522.5022.500.54%9,156
Jun 5, 202622.5122.5422.3622.3822.38-1.17%8,462
Jun 4, 202622.6822.7022.5322.6522.650.28%6,124
Jun 3, 202622.6122.6722.4622.5822.58-0.70%6,073
Jun 2, 202622.6622.8222.6022.7422.740.53%15,173
Jun 1, 202622.6822.6822.6022.6222.620.67%11,940
May 29, 202623.1823.1822.9522.9722.47-0.45%8,325
May 28, 202623.0323.2723.0323.0722.57-0.41%12,278
May 27, 202622.9423.1722.8823.1722.671.29%6,636
May 26, 202623.0223.0522.8422.8822.38-0.33%15,136
May 22, 202622.6323.0122.6322.9522.45-1.01%8,021
May 21, 202623.1123.2223.1023.1922.68-0.28%7,583
May 20, 202623.0523.2522.8323.2522.740.65%3,852
May 19, 202623.0123.1723.0123.1022.60-0.22%12,555
May 18, 202623.2923.2922.5623.1522.65-0.30%13,261
May 15, 202623.2723.2723.0723.2222.71-0.11%4,801
May 14, 202622.9023.2522.9023.2522.741.20%7,192
May 13, 202622.9923.0022.9022.9722.47-0.13%2,344
May 12, 202623.0323.1022.8123.0022.50-0.30%12,933
May 11, 202623.1523.1523.0723.0722.570.09%3,497
May 8, 202622.9123.1622.9123.0522.550.61%10,928
May 7, 202622.8122.9922.8122.9122.410.13%13,773
May 6, 202622.9923.0022.6022.8822.38-1.80%34,045
May 5, 202623.7923.8023.1023.3022.79-1.94%47,501
May 4, 202623.8023.8023.6623.7623.24-0.13%10,670
May 1, 202623.8023.8023.7023.7923.270.21%21,540
Apr 30, 202623.7323.8023.7223.7423.220.04%13,206
Apr 29, 202623.7123.7423.6023.7323.210.19%5,778
Apr 28, 202623.7423.7523.5123.6923.170.15%11,087
Apr 27, 202623.5923.7423.5923.6523.140.13%14,997
Apr 24, 202623.5723.6923.5123.6223.110.21%9,313
Apr 23, 202623.6923.6923.4023.5723.06-0.13%13,831
Apr 22, 202623.5523.6723.4223.6023.090.43%9,813
Apr 21, 202623.5023.6023.4023.5022.99-0.59%8,004
Apr 20, 202623.6323.7323.5723.6423.130.04%9,913
Apr 17, 202623.7123.7323.5023.6323.120.21%9,140
Apr 16, 202623.4923.7223.4923.5823.07-0.30%8,658
Apr 15, 202623.3223.6823.3223.6523.141.20%14,166
Apr 14, 202623.5923.5923.3723.3722.86-0.09%17,095
Apr 13, 202623.5623.5623.3123.3922.88-0.43%6,822
Apr 10, 202623.5823.5923.2523.4922.98-0.09%9,684
Apr 9, 202623.1423.5623.1423.5123.001.95%15,683