PennyMac Mortgage Investment Trust (PMT)
NYSE: PMT · Real-Time Price · USD
12.29
-0.92 (-6.96%)
Apr 23, 2025, 4:00 PM EDT - Market closed
PMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 12.71 | 13.03 | 12.22 | 12.29 | 12.29 | -6.96% | 3,306,040 |
| Apr 22, 2025 | 13.05 | 13.21 | 12.96 | 13.21 | 13.21 | 2.40% | 902,460 |
| Apr 21, 2025 | 12.86 | 12.99 | 12.75 | 12.90 | 12.90 | -0.69% | 528,929 |
| Apr 17, 2025 | 12.71 | 13.07 | 12.71 | 12.99 | 12.99 | 2.36% | 719,988 |
| Apr 16, 2025 | 12.77 | 12.87 | 12.66 | 12.69 | 12.69 | -0.47% | 807,284 |
| Apr 15, 2025 | 12.61 | 12.86 | 12.52 | 12.75 | 12.75 | 1.51% | 626,786 |
| Apr 14, 2025 | 12.37 | 12.64 | 12.23 | 12.56 | 12.56 | 3.04% | 998,041 |
| Apr 11, 2025 | 12.22 | 12.27 | 11.81 | 12.19 | 12.19 | -3.41% | 1,342,975 |
| Apr 10, 2025 | 13.30 | 13.30 | 12.36 | 12.62 | 12.22 | -5.89% | 1,924,950 |
| Apr 9, 2025 | 12.51 | 13.46 | 12.13 | 13.41 | 12.98 | 5.67% | 2,492,938 |
| Apr 8, 2025 | 13.50 | 13.62 | 12.62 | 12.69 | 12.29 | -2.61% | 1,377,770 |
| Apr 7, 2025 | 13.27 | 13.87 | 12.83 | 13.03 | 12.62 | -4.68% | 1,924,940 |
| Apr 4, 2025 | 14.06 | 14.18 | 13.52 | 13.67 | 13.24 | -5.27% | 1,272,545 |
| Apr 3, 2025 | 14.34 | 14.61 | 14.21 | 14.43 | 13.97 | -1.03% | 1,521,250 |
| Apr 2, 2025 | 14.55 | 14.63 | 14.45 | 14.58 | 14.12 | -0.21% | 914,470 |
| Apr 1, 2025 | 14.63 | 14.68 | 14.55 | 14.61 | 14.15 | -0.27% | 433,238 |
| Mar 31, 2025 | 14.53 | 14.87 | 14.50 | 14.65 | 14.19 | 0.14% | 786,842 |
| Mar 28, 2025 | 14.83 | 14.83 | 14.47 | 14.63 | 14.17 | -0.95% | 647,292 |
| Mar 27, 2025 | 14.60 | 14.82 | 14.59 | 14.77 | 14.30 | 0.82% | 957,623 |
| Mar 26, 2025 | 14.67 | 14.69 | 14.48 | 14.65 | 14.19 | - | 613,067 |
| Mar 25, 2025 | 14.73 | 14.79 | 14.60 | 14.65 | 14.19 | -0.54% | 592,168 |
| Mar 24, 2025 | 14.68 | 14.88 | 14.59 | 14.73 | 14.26 | 0.68% | 678,385 |
| Mar 21, 2025 | 14.68 | 14.74 | 14.59 | 14.63 | 14.17 | -0.88% | 1,754,130 |
| Mar 20, 2025 | 14.66 | 14.84 | 14.65 | 14.76 | 14.29 | 0.82% | 583,099 |
| Mar 19, 2025 | 14.73 | 14.75 | 14.56 | 14.64 | 14.18 | -0.14% | 599,950 |
| Mar 18, 2025 | 14.65 | 14.74 | 14.55 | 14.66 | 14.19 | 0.48% | 891,842 |
| Mar 17, 2025 | 14.40 | 14.59 | 14.40 | 14.59 | 14.13 | 0.55% | 533,513 |
| Mar 14, 2025 | 14.37 | 14.53 | 14.31 | 14.51 | 14.05 | 1.75% | 401,298 |
| Mar 13, 2025 | 14.38 | 14.58 | 14.25 | 14.26 | 13.81 | -0.49% | 511,071 |
| Mar 12, 2025 | 14.34 | 14.37 | 14.14 | 14.33 | 13.88 | - | 835,812 |
| Mar 11, 2025 | 14.69 | 14.72 | 14.26 | 14.33 | 13.88 | -2.05% | 781,167 |
| Mar 10, 2025 | 14.71 | 14.93 | 14.58 | 14.63 | 14.17 | -0.88% | 754,853 |
| Mar 7, 2025 | 14.36 | 14.77 | 14.30 | 14.76 | 14.29 | 3.00% | 693,149 |
| Mar 6, 2025 | 14.34 | 14.51 | 14.33 | 14.33 | 13.88 | -1.17% | 727,906 |
| Mar 5, 2025 | 14.40 | 14.55 | 14.35 | 14.50 | 14.04 | 0.97% | 430,948 |
| Mar 4, 2025 | 14.46 | 14.56 | 14.30 | 14.36 | 13.90 | -1.58% | 805,260 |
| Mar 3, 2025 | 14.63 | 14.70 | 14.47 | 14.59 | 14.13 | -0.41% | 646,477 |
| Feb 28, 2025 | 14.44 | 14.66 | 14.44 | 14.65 | 14.19 | 1.81% | 657,672 |
| Feb 27, 2025 | 14.37 | 14.53 | 14.36 | 14.39 | 13.93 | -0.21% | 623,072 |
| Feb 26, 2025 | 14.47 | 14.78 | 14.38 | 14.42 | 13.96 | -0.76% | 1,194,061 |
| Feb 25, 2025 | 14.19 | 14.54 | 14.19 | 14.53 | 14.07 | 2.98% | 1,498,871 |
| Feb 24, 2025 | 14.07 | 14.25 | 14.05 | 14.11 | 13.66 | 0.28% | 604,976 |
| Feb 21, 2025 | 14.11 | 14.16 | 13.99 | 14.07 | 13.62 | 0.50% | 766,487 |
| Feb 20, 2025 | 13.75 | 14.03 | 13.75 | 14.00 | 13.56 | 1.52% | 563,224 |
| Feb 19, 2025 | 13.65 | 13.85 | 13.64 | 13.79 | 13.35 | 0.22% | 379,437 |
| Feb 18, 2025 | 13.70 | 13.86 | 13.70 | 13.76 | 13.32 | -0.07% | 391,651 |
| Feb 14, 2025 | 13.75 | 13.77 | 13.68 | 13.77 | 13.33 | 0.36% | 439,615 |
| Feb 13, 2025 | 13.65 | 13.74 | 13.58 | 13.72 | 13.28 | 0.73% | 368,019 |
| Feb 12, 2025 | 13.48 | 13.65 | 13.44 | 13.62 | 13.19 | -0.22% | 629,693 |
| Feb 11, 2025 | 13.55 | 13.69 | 13.55 | 13.65 | 13.22 | 0.22% | 613,851 |