PennyMac Mortgage Investment Trust (PMT.PRC)
NYSE: PMT.PRC · Real-Time Price · USD · Preferred Stock
19.07
+0.18 (0.93%)
At close: May 13, 2025
PMT.PRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 19.33 | 19.40 | 19.12 | 19.33 | 19.33 | 0.94% | 66,557 |
| May 15, 2025 | 18.95 | 19.25 | 18.95 | 19.15 | 19.15 | 1.00% | 11,518 |
| May 14, 2025 | 19.16 | 19.35 | 18.88 | 18.96 | 18.96 | -0.58% | 19,736 |
| May 13, 2025 | 18.90 | 19.10 | 18.90 | 19.07 | 19.07 | 0.93% | 21,853 |
| May 12, 2025 | 19.38 | 19.55 | 18.89 | 18.90 | 18.90 | -1.95% | 24,265 |
| May 9, 2025 | 19.40 | 19.45 | 19.14 | 19.27 | 19.27 | -0.23% | 16,772 |
| May 8, 2025 | 19.13 | 19.51 | 19.08 | 19.31 | 19.31 | 1.01% | 20,280 |
| May 7, 2025 | 19.30 | 19.50 | 19.07 | 19.12 | 19.12 | -0.78% | 13,543 |
| May 6, 2025 | 19.43 | 19.48 | 19.18 | 19.27 | 19.27 | -0.46% | 10,205 |
| May 5, 2025 | 19.43 | 19.50 | 19.30 | 19.36 | 19.36 | -0.21% | 11,992 |
| May 2, 2025 | 19.35 | 19.43 | 19.32 | 19.40 | 19.40 | 0.36% | 13,658 |
| May 1, 2025 | 19.17 | 19.40 | 19.17 | 19.33 | 19.33 | 0.68% | 7,265 |
| Apr 30, 2025 | 19.26 | 19.60 | 19.17 | 19.20 | 19.20 | -0.26% | 35,519 |
| Apr 29, 2025 | 19.17 | 19.25 | 19.11 | 19.25 | 19.25 | 0.63% | 5,145 |
| Apr 28, 2025 | 19.21 | 19.29 | 19.07 | 19.13 | 19.13 | 0.47% | 22,546 |
| Apr 25, 2025 | 19.22 | 19.35 | 18.97 | 19.04 | 19.04 | -0.83% | 21,010 |
| Apr 24, 2025 | 18.86 | 19.30 | 18.69 | 19.20 | 19.20 | 1.91% | 45,663 |
| 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 |