PennyMac Mortgage Investment Trust (PMT.PRC)
NYSE: PMT.PRC · Real-Time Price · USD · Preferred Stock
18.10
-0.09 (-0.48%)
At close: Apr 17, 2025
PMT.PRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 18.65 | 19.05 | 18.48 | 18.84 | 18.84 | 2.28% | 34,990 |
| Apr 22, 2025 | 18.29 | 18.58 | 18.29 | 18.42 | 18.42 | 1.38% | 14,492 |
| Apr 21, 2025 | 18.20 | 18.31 | 18.06 | 18.17 | 18.17 | 0.39% | 14,190 |
| Apr 17, 2025 | 18.47 | 18.49 | 18.10 | 18.10 | 18.10 | -0.48% | 14,216 |
| Apr 16, 2025 | 18.10 | 18.42 | 18.10 | 18.19 | 18.19 | -0.45% | 10,808 |
| Apr 15, 2025 | 18.01 | 18.28 | 18.01 | 18.27 | 18.27 | 0.69% | 33,663 |
| Apr 14, 2025 | 17.98 | 18.23 | 17.86 | 18.15 | 18.15 | 1.09% | 15,986 |
| Apr 11, 2025 | 17.88 | 18.07 | 17.51 | 17.95 | 17.95 | -0.18% | 21,251 |
| Apr 10, 2025 | 18.17 | 18.21 | 17.65 | 17.98 | 17.98 | -1.14% | 12,778 |
| Apr 9, 2025 | 18.13 | 18.49 | 17.54 | 18.19 | 18.19 | 0.94% | 55,281 |
| Apr 8, 2025 | 18.02 | 18.45 | 18.00 | 18.02 | 18.02 | 0.78% | 32,775 |
| Apr 7, 2025 | 18.35 | 18.45 | 17.77 | 17.88 | 17.88 | -4.03% | 42,029 |
| Apr 4, 2025 | 19.15 | 19.15 | 18.47 | 18.63 | 18.63 | -2.82% | 44,019 |
| Apr 3, 2025 | 19.16 | 19.50 | 19.00 | 19.17 | 19.17 | -0.67% | 23,786 |
| Apr 2, 2025 | 19.47 | 19.52 | 19.25 | 19.30 | 19.30 | -0.87% | 22,745 |
| Apr 1, 2025 | 19.67 | 19.77 | 19.42 | 19.47 | 19.47 | -0.66% | 14,970 |
| Mar 31, 2025 | 19.92 | 20.00 | 19.55 | 19.60 | 19.60 | -1.75% | 178,299 |
| Mar 28, 2025 | 19.85 | 20.03 | 19.80 | 19.95 | 19.95 | -0.20% | 51,709 |
| Mar 27, 2025 | 20.05 | 20.15 | 19.82 | 19.99 | 19.99 | -0.30% | 44,404 |
| Mar 26, 2025 | 20.03 | 20.14 | 19.80 | 20.05 | 20.05 | 0.75% | 74,563 |
| Mar 25, 2025 | 19.84 | 20.19 | 19.84 | 19.90 | 19.90 | 0.35% | 104,128 |
| Mar 24, 2025 | 19.88 | 20.12 | 19.83 | 19.83 | 19.83 | -0.05% | 91,199 |
| Mar 21, 2025 | 19.85 | 19.88 | 19.73 | 19.84 | 19.84 | -0.05% | 29,858 |
| Mar 20, 2025 | 19.85 | 19.85 | 19.75 | 19.85 | 19.85 | 0.47% | 7,708 |
| Mar 19, 2025 | 19.75 | 19.81 | 19.68 | 19.76 | 19.76 | -0.16% | 14,064 |
| Mar 18, 2025 | 19.82 | 19.82 | 19.65 | 19.79 | 19.79 | -0.05% | 7,376 |
| Mar 17, 2025 | 19.79 | 19.85 | 19.72 | 19.80 | 19.80 | 0.61% | 16,197 |
| Mar 14, 2025 | 19.84 | 19.84 | 19.66 | 19.68 | 19.68 | -0.53% | 23,827 |
| Mar 13, 2025 | 19.77 | 19.88 | 19.65 | 19.79 | 19.79 | 0.43% | 14,645 |
| Mar 12, 2025 | 19.63 | 19.70 | 19.55 | 19.70 | 19.70 | 0.20% | 9,030 |
| Mar 11, 2025 | 19.69 | 19.70 | 19.60 | 19.66 | 19.66 | 0.18% | 8,437 |
| Mar 10, 2025 | 19.66 | 19.75 | 19.60 | 19.63 | 19.63 | -0.15% | 13,387 |
| Mar 7, 2025 | 19.69 | 19.70 | 19.64 | 19.66 | 19.66 | 0.13% | 8,045 |
| Mar 6, 2025 | 19.74 | 19.76 | 19.63 | 19.63 | 19.63 | -0.20% | 20,081 |
| Mar 5, 2025 | 19.80 | 19.81 | 19.55 | 19.67 | 19.67 | -0.18% | 11,271 |
| Mar 4, 2025 | 19.75 | 19.76 | 19.62 | 19.71 | 19.71 | -0.18% | 22,875 |
| Mar 3, 2025 | 19.54 | 19.81 | 19.49 | 19.74 | 19.74 | 1.81% | 106,384 |
| Feb 28, 2025 | 19.66 | 19.70 | 19.32 | 19.39 | 19.39 | -2.90% | 277,886 |
| Feb 27, 2025 | 19.91 | 20.15 | 19.76 | 19.97 | 19.55 | 0.25% | 148,076 |
| Feb 26, 2025 | 19.95 | 20.06 | 19.79 | 19.92 | 19.50 | -0.04% | 32,408 |
| Feb 25, 2025 | 19.83 | 19.95 | 19.82 | 19.93 | 19.51 | 0.54% | 15,604 |
| Feb 24, 2025 | 19.78 | 19.91 | 19.73 | 19.82 | 19.40 | 0.30% | 61,714 |
| Feb 21, 2025 | 19.87 | 19.91 | 19.73 | 19.76 | 19.34 | -0.50% | 44,181 |
| Feb 20, 2025 | 19.81 | 19.87 | 19.63 | 19.86 | 19.44 | 0.05% | 165,687 |
| Feb 19, 2025 | 19.84 | 19.91 | 19.70 | 19.85 | 19.43 | - | 158,834 |
| Feb 18, 2025 | 19.95 | 19.95 | 19.75 | 19.85 | 19.43 | -0.40% | 73,079 |
| Feb 14, 2025 | 19.89 | 20.03 | 19.65 | 19.93 | 19.51 | 0.76% | 92,276 |
| Feb 13, 2025 | 19.60 | 19.95 | 19.60 | 19.78 | 19.36 | 1.07% | 101,135 |
| Feb 12, 2025 | 19.56 | 19.90 | 19.36 | 19.57 | 19.16 | -0.29% | 238,370 |
| Feb 11, 2025 | 19.50 | 19.70 | 19.50 | 19.63 | 19.21 | 0.45% | 11,579 |