PennyMac Mortgage Investment Trust (PMT.PRC)
NYSE: PMT.PRC · Real-Time Price · USD · Preferred Stock
19.20
+0.08 (0.42%)
At close: Oct 24, 2025
PMT.PRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 19.12 | 19.20 | 19.00 | 19.20 | 19.20 | 0.42% | 16,158 |
| Oct 23, 2025 | 19.08 | 19.15 | 19.04 | 19.12 | 19.12 | 0.39% | 18,381 |
| Oct 22, 2025 | 18.96 | 19.05 | 18.90 | 19.04 | 19.04 | 0.47% | 27,259 |
| Oct 21, 2025 | 18.90 | 19.05 | 18.85 | 18.95 | 18.95 | 0.69% | 18,905 |
| Oct 20, 2025 | 18.77 | 18.94 | 18.77 | 18.82 | 18.82 | 0.56% | 39,542 |
| Oct 17, 2025 | 18.76 | 18.76 | 18.70 | 18.72 | 18.72 | -0.08% | 3,511 |
| Oct 16, 2025 | 18.75 | 18.81 | 18.67 | 18.73 | 18.73 | -0.11% | 15,312 |
| Oct 15, 2025 | 18.80 | 18.84 | 18.69 | 18.75 | 18.75 | -0.17% | 13,412 |
| Oct 14, 2025 | 18.79 | 18.84 | 18.65 | 18.78 | 18.78 | 0.38% | 12,407 |
| Oct 13, 2025 | 18.80 | 18.85 | 18.71 | 18.71 | 18.71 | 0.16% | 17,883 |
| Oct 10, 2025 | 19.07 | 19.07 | 18.68 | 18.68 | 18.68 | -1.22% | 30,569 |
| Oct 9, 2025 | 19.14 | 19.14 | 18.91 | 18.91 | 18.91 | -0.99% | 12,850 |
| Oct 8, 2025 | 19.18 | 19.18 | 19.05 | 19.10 | 19.10 | -0.52% | 9,369 |
| Oct 7, 2025 | 19.05 | 19.20 | 19.04 | 19.20 | 19.20 | 0.79% | 24,428 |
| Oct 6, 2025 | 19.20 | 19.20 | 19.01 | 19.05 | 19.05 | -0.63% | 14,034 |
| Oct 3, 2025 | 19.06 | 19.20 | 19.06 | 19.17 | 19.17 | 0.34% | 10,969 |
| Oct 2, 2025 | 19.16 | 19.25 | 19.05 | 19.11 | 19.11 | -0.23% | 11,577 |
| Oct 1, 2025 | 18.99 | 19.15 | 18.99 | 19.15 | 19.15 | 0.79% | 10,055 |
| Sep 30, 2025 | 19.10 | 19.10 | 18.95 | 19.00 | 19.00 | -0.31% | 40,501 |
| Sep 29, 2025 | 19.13 | 19.14 | 19.00 | 19.06 | 19.06 | -0.41% | 20,295 |
| Sep 26, 2025 | 19.05 | 19.16 | 19.05 | 19.14 | 19.14 | 0.47% | 9,411 |
| Sep 25, 2025 | 19.13 | 19.15 | 19.05 | 19.05 | 19.05 | -0.10% | 11,888 |
| Sep 24, 2025 | 19.11 | 19.11 | 18.97 | 19.07 | 19.07 | - | 15,511 |
| Sep 23, 2025 | 19.25 | 19.25 | 19.00 | 19.07 | 19.07 | -0.78% | 12,684 |
| Sep 22, 2025 | 19.10 | 19.22 | 19.02 | 19.22 | 19.22 | 0.89% | 11,938 |
| Sep 19, 2025 | 19.09 | 19.25 | 19.01 | 19.05 | 19.05 | -0.22% | 27,544 |
| Sep 18, 2025 | 19.22 | 19.25 | 19.01 | 19.09 | 19.09 | 0.48% | 30,824 |
| Sep 17, 2025 | 19.50 | 19.50 | 19.00 | 19.00 | 19.00 | -2.54% | 37,223 |
| Sep 16, 2025 | 19.26 | 19.50 | 19.26 | 19.50 | 19.50 | 1.27% | 18,652 |
| Sep 15, 2025 | 18.96 | 19.34 | 18.95 | 19.25 | 19.25 | 1.58% | 23,329 |
| Sep 12, 2025 | 18.90 | 18.96 | 18.76 | 18.95 | 18.95 | 0.53% | 74,432 |
| Sep 11, 2025 | 19.03 | 19.25 | 18.84 | 18.85 | 18.85 | -0.53% | 42,573 |
| Sep 10, 2025 | 18.90 | 19.03 | 18.84 | 18.95 | 18.95 | 0.05% | 30,172 |
| Sep 9, 2025 | 19.01 | 19.11 | 18.91 | 18.94 | 18.94 | -0.63% | 15,733 |
| Sep 8, 2025 | 19.07 | 19.15 | 19.00 | 19.06 | 19.06 | 0.05% | 29,113 |
| Sep 5, 2025 | 18.81 | 19.07 | 18.75 | 19.05 | 19.05 | 1.60% | 25,350 |
| Sep 4, 2025 | 18.58 | 18.75 | 18.55 | 18.75 | 18.75 | 0.91% | 21,471 |
| Sep 3, 2025 | 18.65 | 18.75 | 18.50 | 18.58 | 18.58 | -0.38% | 46,504 |
| Sep 2, 2025 | 18.72 | 18.72 | 18.56 | 18.65 | 18.65 | -0.43% | 39,364 |
| Aug 29, 2025 | 18.99 | 19.00 | 18.73 | 18.73 | 18.73 | -3.05% | 97,347 |
| Aug 28, 2025 | 19.27 | 19.36 | 19.27 | 19.32 | 18.90 | 0.26% | 29,029 |
| Aug 27, 2025 | 19.18 | 19.27 | 19.18 | 19.27 | 18.85 | 0.47% | 21,279 |
| Aug 26, 2025 | 19.14 | 19.24 | 19.13 | 19.18 | 18.76 | 0.46% | 24,598 |
| Aug 25, 2025 | 19.09 | 19.15 | 19.04 | 19.09 | 18.68 | -0.35% | 41,291 |
| Aug 22, 2025 | 19.06 | 19.33 | 19.04 | 19.16 | 18.74 | 0.52% | 54,289 |
| Aug 21, 2025 | 19.06 | 19.11 | 19.03 | 19.06 | 18.64 | -0.16% | 9,381 |
| Aug 20, 2025 | 19.03 | 19.15 | 19.03 | 19.09 | 18.67 | 0.32% | 15,538 |
| Aug 19, 2025 | 18.80 | 19.05 | 18.80 | 19.03 | 18.61 | 1.19% | 33,496 |
| Aug 18, 2025 | 18.92 | 18.95 | 18.77 | 18.81 | 18.40 | -0.60% | 39,776 |
| Aug 15, 2025 | 18.87 | 18.98 | 18.85 | 18.92 | 18.51 | 0.21% | 16,951 |