PennyMac Mortgage Investment Trust (PMT)
NYSE: PMT · Real-Time Price · USD
13.19
+0.06 (0.46%)
At close: Jul 9, 2025, 4:00 PM
13.38
+0.19 (1.44%)
After-hours: Jul 9, 2025, 6:39 PM EDT

PMT Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxJul 30, 2009Jul 8, 2025Max ▾20102011201220132014201520162017201820192020202120222023202420252010201020122012201420142016201620182018202020202022202220242024010.0020.0013.13

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 9, 202513.1813.2713.0913.12--0.08%571,988
Jul 8, 202513.0513.3213.0313.1313.130.61%982,050
Jul 7, 202513.2013.2913.0413.0513.05-1.36%893,015
Jul 3, 202513.2113.3713.1013.2313.23-478,985
Jul 2, 202513.0113.3012.9813.2313.231.77%1,018,965
Jul 1, 202512.8713.1412.8413.0013.001.09%692,608
Jun 30, 202512.8212.9012.7512.8612.860.86%690,626
Jun 27, 202512.8912.9212.6612.7512.75-1.09%746,375
Jun 26, 202512.7612.9412.6612.8912.891.82%623,920
Jun 25, 202512.5512.8012.5512.6612.660.16%614,237
Jun 24, 202512.5812.7312.5412.6412.641.04%567,555
Jun 23, 202512.4212.5712.2612.5112.510.56%600,650
Jun 20, 202512.4112.5012.3712.4412.440.65%2,586,921
Jun 18, 202512.2412.4812.2212.3612.360.82%618,891
Jun 17, 202512.3812.4112.2212.2612.26-1.53%858,524
Jun 16, 202512.6812.7212.4112.4512.45-1.03%615,538
Jun 13, 202512.6712.8012.5412.5812.58-2.33%574,732
Jun 12, 202512.7312.9012.7112.8812.880.78%414,803
Jun 11, 202512.8012.8812.7612.7812.780.39%494,960
Jun 10, 202512.5812.7712.4812.7312.731.76%457,189
Jun 9, 202512.4912.6312.4912.5112.510.64%638,651
Jun 6, 202512.4812.5012.3112.4312.430.57%507,600
Jun 5, 202512.3012.5112.2712.3612.360.49%770,150
Jun 4, 202512.2212.3612.1512.3012.300.49%701,787
Jun 3, 202512.0412.3112.0312.2412.240.99%717,492
Jun 2, 202512.1912.2212.0712.1212.12-1.30%858,325
May 30, 202512.2812.3412.1812.2812.28-0.49%621,236
May 29, 202512.4112.4412.3012.3412.340.49%547,163
May 28, 202512.3712.4412.2212.2812.28-1.05%710,696
May 27, 202512.3212.4512.2312.4112.411.55%479,110
May 23, 202512.1712.3312.1512.2212.22-0.73%537,101
May 22, 202512.3712.4312.1312.3112.31-0.73%891,664
May 21, 202512.7612.8112.3912.4012.40-3.95%631,388
May 20, 202512.9012.9912.8912.9112.91-0.39%375,835
May 19, 202513.0013.0512.8912.9612.96-1.29%431,234
May 16, 202513.1313.2213.1113.1313.130.31%612,187
May 15, 202512.8513.1012.8513.0913.092.03%475,961
May 14, 202512.9013.0012.8212.8312.83-0.70%505,499
May 13, 202512.9713.0012.8812.9212.920.39%440,374
May 12, 202512.9012.9712.7712.8712.871.02%671,993
May 9, 202512.7212.7712.6012.7412.740.39%486,466
May 8, 202512.7212.8912.6712.6912.690.32%562,131
May 7, 202512.6712.7412.5912.6512.650.24%536,145
May 6, 202512.7912.8512.6212.6212.62-1.64%557,019
May 5, 202512.8712.9412.7912.8312.83-0.70%531,658
May 2, 202512.9213.0212.8512.9212.920.86%750,272
May 1, 202512.8912.9812.7312.8112.81-0.23%894,318
Apr 30, 202512.7412.9512.5212.8412.84-1,000,940
Apr 29, 202512.7412.9712.5612.8412.841.82%1,155,080
Apr 28, 202512.2612.6712.2412.6112.613.36%1,182,862