PennyMac Mortgage Investment Trust (PMT.PRC)
NYSE: PMT.PRC · Real-Time Price · USD · Preferred Stock
18.80
0.00 (0.00%)
At close: Aug 7, 2025
Blueprint Medicines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 18.85 | 18.86 | 18.76 | 18.80 | 18.80 | - | 16,297 |
| Aug 6, 2025 | 18.80 | 18.89 | 18.74 | 18.80 | 18.80 | 0.05% | 10,376 |
| Aug 5, 2025 | 18.89 | 18.93 | 18.74 | 18.79 | 18.79 | -0.61% | 27,282 |
| Aug 4, 2025 | 18.80 | 19.02 | 18.80 | 18.91 | 18.91 | 0.56% | 25,540 |
| Aug 1, 2025 | 18.71 | 18.85 | 18.59 | 18.80 | 18.80 | 0.75% | 40,855 |
| Jul 31, 2025 | 18.75 | 18.92 | 18.35 | 18.66 | 18.66 | -0.37% | 253,052 |
| Jul 30, 2025 | 18.86 | 18.86 | 18.68 | 18.73 | 18.73 | -0.90% | 279,987 |
| Jul 29, 2025 | 18.98 | 19.05 | 18.86 | 18.90 | 18.90 | -0.42% | 47,829 |
| Jul 28, 2025 | 18.95 | 18.99 | 18.92 | 18.98 | 18.98 | 0.37% | 19,014 |
| Jul 25, 2025 | 19.21 | 19.21 | 18.85 | 18.91 | 18.91 | -1.36% | 46,478 |
| Jul 24, 2025 | 19.09 | 19.20 | 19.07 | 19.17 | 19.17 | 0.39% | 17,349 |
| Jul 23, 2025 | 19.06 | 19.19 | 19.06 | 19.10 | 19.10 | -0.13% | 17,086 |
| Jul 22, 2025 | 19.20 | 19.21 | 19.04 | 19.12 | 19.12 | -0.21% | 15,907 |
| Jul 21, 2025 | 19.05 | 19.16 | 19.00 | 19.16 | 19.16 | 0.37% | 12,332 |
| Jul 18, 2025 | 18.93 | 19.10 | 18.90 | 19.09 | 19.09 | 0.69% | 14,587 |
| Jul 17, 2025 | 19.05 | 19.14 | 18.95 | 18.96 | 18.96 | -0.32% | 14,358 |
| Jul 16, 2025 | 18.94 | 19.05 | 18.93 | 19.02 | 19.02 | 0.37% | 10,134 |
| Jul 15, 2025 | 19.03 | 19.09 | 18.90 | 18.95 | 18.95 | -0.42% | 17,893 |
| Jul 14, 2025 | 19.15 | 19.20 | 19.02 | 19.03 | 19.03 | -0.83% | 22,709 |
| Jul 11, 2025 | 19.07 | 19.20 | 19.07 | 19.19 | 19.19 | 0.63% | 26,671 |
| Jul 10, 2025 | 19.10 | 19.16 | 19.06 | 19.07 | 19.07 | 0.04% | 22,614 |
| Jul 9, 2025 | 19.08 | 19.20 | 19.03 | 19.06 | 19.06 | 0.23% | 15,909 |
| Jul 8, 2025 | 19.05 | 19.13 | 19.00 | 19.02 | 19.02 | -0.16% | 10,336 |
| Jul 7, 2025 | 19.08 | 19.18 | 19.02 | 19.05 | 19.05 | -0.26% | 21,638 |
| Jul 3, 2025 | 18.95 | 19.10 | 18.85 | 19.10 | 19.10 | 1.18% | 6,879 |
| Jul 2, 2025 | 18.92 | 18.92 | 18.80 | 18.88 | 18.88 | 0.49% | 8,233 |
| Jul 1, 2025 | 18.74 | 18.90 | 18.74 | 18.79 | 18.79 | 0.73% | 32,124 |
| Jun 30, 2025 | 19.03 | 19.09 | 18.62 | 18.65 | 18.65 | -1.89% | 98,971 |
| Jun 27, 2025 | 19.13 | 19.13 | 19.00 | 19.01 | 19.01 | -0.63% | 7,006 |
| Jun 26, 2025 | 18.87 | 19.15 | 18.87 | 19.13 | 19.13 | 1.59% | 52,310 |
| Jun 25, 2025 | 18.85 | 19.11 | 18.81 | 18.83 | 18.83 | -0.24% | 10,788 |
| Jun 24, 2025 | 18.99 | 19.13 | 18.88 | 18.88 | 18.88 | -0.24% | 17,890 |
| Jun 23, 2025 | 19.00 | 19.08 | 18.80 | 18.92 | 18.92 | -0.27% | 4,452 |
| Jun 20, 2025 | 19.04 | 19.04 | 18.80 | 18.97 | 18.97 | 0.12% | 7,591 |
| Jun 18, 2025 | 18.84 | 19.00 | 18.84 | 18.95 | 18.95 | 0.79% | 7,711 |
| Jun 17, 2025 | 18.84 | 19.30 | 18.70 | 18.80 | 18.80 | 0.16% | 9,725 |
| Jun 16, 2025 | 18.93 | 19.24 | 18.72 | 18.77 | 18.77 | -0.33% | 19,768 |
| Jun 13, 2025 | 19.20 | 19.20 | 18.74 | 18.83 | 18.83 | -0.25% | 10,707 |
| Jun 12, 2025 | 18.82 | 18.95 | 18.70 | 18.88 | 18.88 | -0.32% | 8,939 |
| Jun 11, 2025 | 18.90 | 18.95 | 18.73 | 18.94 | 18.94 | 0.16% | 6,623 |
| Jun 10, 2025 | 18.79 | 18.94 | 18.79 | 18.91 | 18.91 | 0.56% | 13,662 |
| Jun 9, 2025 | 18.75 | 18.97 | 18.69 | 18.80 | 18.80 | -0.24% | 31,112 |
| Jun 6, 2025 | 18.75 | 18.85 | 18.73 | 18.85 | 18.85 | 0.64% | 10,623 |
| Jun 5, 2025 | 18.87 | 18.89 | 18.56 | 18.73 | 18.73 | -0.08% | 10,372 |
| Jun 4, 2025 | 18.74 | 19.05 | 18.55 | 18.75 | 18.75 | 0.03% | 73,349 |
| Jun 3, 2025 | 18.65 | 18.83 | 18.34 | 18.74 | 18.74 | 0.16% | 204,500 |
| Jun 2, 2025 | 19.05 | 19.24 | 18.57 | 18.71 | 18.71 | -1.01% | 22,982 |
| May 30, 2025 | 19.13 | 19.13 | 18.90 | 18.90 | 18.90 | -3.32% | 40,954 |
| May 29, 2025 | 19.36 | 19.60 | 19.22 | 19.55 | 19.13 | 0.83% | 43,186 |
| May 28, 2025 | 19.56 | 19.60 | 19.34 | 19.39 | 18.97 | 0.10% | 4,834 |