PMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	11.85	12.08	11.81	11.89	11.89	0.17%	1,010,812
Mar 9, 2026	11.80	11.95	11.36	11.87	11.87	-0.17%	1,402,994
Mar 6, 2026	11.95	12.04	11.82	11.89	11.89	-1.41%	1,134,194
Mar 5, 2026	11.97	12.19	11.88	12.06	12.06	0.50%	882,308
Mar 4, 2026	12.08	12.15	11.95	12.00	12.00	-0.50%	985,668
Mar 3, 2026	12.00	12.19	11.90	12.06	12.06	-1.07%	955,959
Mar 2, 2026	12.12	12.28	11.94	12.19	12.19	-0.57%	1,287,717
Feb 27, 2026	12.18	12.42	12.17	12.26	12.26	-0.41%	712,816
Feb 26, 2026	12.18	12.34	12.11	12.31	12.31	1.65%	720,495
Feb 25, 2026	12.15	12.18	11.95	12.11	12.11	-0.16%	731,580
Feb 24, 2026	12.20	12.23	11.91	12.13	12.13	-0.16%	969,887
Feb 23, 2026	12.32	12.44	12.14	12.15	12.15	-1.14%	802,677
Feb 20, 2026	12.35	12.40	12.23	12.29	12.29	-0.49%	842,477
Feb 19, 2026	12.45	12.47	12.26	12.35	12.35	-0.80%	677,024
Feb 18, 2026	12.55	12.60	12.44	12.45	12.45	-0.48%	720,189
Feb 17, 2026	12.68	12.72	12.42	12.51	12.51	-1.03%	772,196
Feb 13, 2026	12.56	12.77	12.35	12.64	12.64	1.20%	892,624
Feb 12, 2026	12.50	12.65	12.40	12.49	12.49	1.05%	1,012,598
Feb 11, 2026	12.23	12.50	12.22	12.36	12.36	1.48%	975,952
Feb 10, 2026	12.18	12.23	12.06	12.18	12.18	0.41%	788,819
Feb 9, 2026	12.16	12.20	11.88	12.13	12.13	-0.74%	1,306,520
Feb 6, 2026	12.25	12.34	12.16	12.22	12.22	-0.24%	1,070,640
Feb 5, 2026	12.38	12.41	12.17	12.25	12.25	-1.05%	1,204,389
Feb 4, 2026	12.04	12.46	12.01	12.38	12.38	2.31%	1,475,435
Feb 3, 2026	12.00	12.22	11.89	12.10	12.10	0.92%	1,964,156
Feb 2, 2026	11.92	12.18	11.75	11.99	11.99	1.35%	2,625,617
Jan 30, 2026	13.20	13.48	11.70	11.83	11.83	-12.44%	5,968,854
Jan 29, 2026	13.57	13.57	13.33	13.51	13.51	0.22%	1,169,929
Jan 28, 2026	13.56	13.64	13.44	13.48	13.48	-0.37%	995,164
Jan 27, 2026	13.40	13.55	13.28	13.53	13.53	0.52%	901,673
Jan 26, 2026	13.41	13.46	13.16	13.46	13.46	0.37%	1,109,149
Jan 23, 2026	13.29	13.42	13.15	13.41	13.41	1.28%	1,146,592
Jan 22, 2026	13.24	13.42	13.22	13.24	13.24	-0.45%	1,240,788
Jan 21, 2026	13.38	13.43	13.09	13.30	13.30	-0.30%	908,057
Jan 20, 2026	13.57	13.65	13.30	13.34	13.34	-3.40%	1,123,257
Jan 16, 2026	13.42	13.81	13.42	13.81	13.81	2.52%	1,246,167
Jan 15, 2026	13.28	13.51	13.15	13.47	13.47	1.51%	1,167,479
Jan 14, 2026	13.19	13.27	13.11	13.27	13.27	0.68%	1,277,973
Jan 13, 2026	13.12	13.27	13.00	13.18	13.18	0.76%	1,100,338
Jan 12, 2026	13.01	13.12	12.91	13.08	13.08	-	849,757
Jan 9, 2026	12.85	13.10	12.83	13.08	13.08	2.51%	1,325,630
Jan 8, 2026	12.44	12.84	12.44	12.76	12.76	1.75%	1,555,765
Jan 7, 2026	12.61	12.64	12.44	12.54	12.54	-0.40%	1,396,234
Jan 6, 2026	12.67	12.69	12.37	12.59	12.59	-0.87%	1,223,583
Jan 5, 2026	12.61	12.72	12.33	12.70	12.70	0.40%	1,565,432
Jan 2, 2026	12.58	12.69	12.39	12.65	12.65	0.80%	1,043,284
Dec 31, 2025	12.57	12.69	12.52	12.55	12.55	-0.16%	639,622
Dec 30, 2025	12.55	12.64	12.53	12.57	12.57	0.32%	601,852
Dec 29, 2025	12.59	12.62	12.49	12.53	12.53	-	912,563
Dec 26, 2025	12.57	12.69	12.50	12.53	12.53	-3.91%	785,457