PMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	11.94	11.94	11.81	11.87	-	0.68%	71,673
Jul 31, 2025	12.00	12.03	11.77	11.79	11.79	-2.00%	1,337,139
Jul 30, 2025	12.26	12.35	11.98	12.03	12.03	-1.88%	963,044
Jul 29, 2025	12.34	12.38	12.23	12.26	12.26	0.41%	723,538
Jul 28, 2025	12.39	12.50	12.20	12.21	12.21	-1.45%	977,432
Jul 25, 2025	12.47	12.61	12.29	12.39	12.39	-2.98%	1,287,094
Jul 24, 2025	12.86	13.01	12.77	12.77	12.77	-0.93%	766,352
Jul 23, 2025	12.30	12.91	12.22	12.89	12.89	1.58%	1,615,596
Jul 22, 2025	12.50	12.75	12.50	12.69	12.69	1.68%	931,681
Jul 21, 2025	12.61	12.65	12.48	12.48	12.48	-0.24%	951,134
Jul 18, 2025	12.72	12.74	12.45	12.51	12.51	-0.95%	1,062,711
Jul 17, 2025	12.65	12.89	12.57	12.63	12.63	-1.02%	900,750
Jul 16, 2025	12.55	12.76	12.55	12.76	12.76	1.84%	797,633
Jul 15, 2025	12.62	12.77	12.52	12.53	12.53	-0.71%	868,328
Jul 14, 2025	12.51	12.66	12.46	12.62	12.62	0.24%	965,657
Jul 11, 2025	12.66	12.72	12.55	12.59	12.59	-4.19%	927,792
Jul 10, 2025	13.19	13.25	13.11	13.14	12.74	-0.38%	1,594,085
Jul 9, 2025	13.18	13.27	13.09	13.19	12.78	0.46%	1,149,675
Jul 8, 2025	13.05	13.32	13.03	13.13	12.73	0.61%	982,050
Jul 7, 2025	13.20	13.29	13.04	13.05	12.65	-1.36%	893,015
Jul 3, 2025	13.21	13.37	13.10	13.23	12.82	-	478,985
Jul 2, 2025	13.01	13.30	12.98	13.23	12.82	1.77%	1,018,965
Jul 1, 2025	12.87	13.14	12.84	13.00	12.60	1.09%	692,608
Jun 30, 2025	12.82	12.90	12.75	12.86	12.46	0.86%	690,626
Jun 27, 2025	12.89	12.92	12.66	12.75	12.36	-1.09%	746,375
Jun 26, 2025	12.76	12.94	12.66	12.89	12.49	1.82%	623,920
Jun 25, 2025	12.55	12.80	12.55	12.66	12.27	0.16%	614,237
Jun 24, 2025	12.58	12.73	12.54	12.64	12.25	1.04%	567,555
Jun 23, 2025	12.42	12.57	12.26	12.51	12.13	0.56%	600,650
Jun 20, 2025	12.41	12.50	12.37	12.44	12.06	0.65%	2,586,921
Jun 18, 2025	12.24	12.48	12.22	12.36	11.98	0.82%	618,891
Jun 17, 2025	12.38	12.41	12.22	12.26	11.88	-1.53%	858,524
Jun 16, 2025	12.68	12.72	12.41	12.45	12.07	-1.03%	615,538
Jun 13, 2025	12.67	12.80	12.54	12.58	12.19	-2.33%	574,732
Jun 12, 2025	12.73	12.90	12.71	12.88	12.48	0.78%	414,803
Jun 11, 2025	12.80	12.88	12.76	12.78	12.39	0.39%	494,960
Jun 10, 2025	12.58	12.77	12.48	12.73	12.34	1.76%	457,189
Jun 9, 2025	12.49	12.63	12.49	12.51	12.13	0.64%	638,651
Jun 6, 2025	12.48	12.50	12.31	12.43	12.05	0.57%	507,600
Jun 5, 2025	12.30	12.51	12.27	12.36	11.98	0.49%	770,150
Jun 4, 2025	12.22	12.36	12.15	12.30	11.92	0.49%	701,787
Jun 3, 2025	12.04	12.31	12.03	12.24	11.86	0.99%	717,492
Jun 2, 2025	12.19	12.22	12.07	12.12	11.75	-1.30%	858,325
May 30, 2025	12.28	12.34	12.18	12.28	11.90	-0.49%	621,236
May 29, 2025	12.41	12.44	12.30	12.34	11.96	0.49%	547,163
May 28, 2025	12.37	12.44	12.22	12.28	11.90	-1.05%	710,696
May 27, 2025	12.32	12.45	12.23	12.41	12.03	1.55%	479,110
May 23, 2025	12.17	12.33	12.15	12.22	11.84	-0.73%	537,101
May 22, 2025	12.37	12.43	12.13	12.31	11.93	-0.73%	891,664
May 21, 2025	12.76	12.81	12.39	12.40	12.02	-3.95%	631,388