PennyMac Mortgage Investment Trust (PMT)
NYSE: PMT · Real-Time Price · USD
14.07
+0.07 (0.50%)
At close: Feb 21, 2025, 4:00 PM
14.22
+0.15 (1.06%)
After-hours: Feb 21, 2025, 7:13 PM EST
PMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 14.11 | 14.16 | 13.99 | 14.07 | 14.07 | 0.50% | 766,487 |
| Feb 20, 2025 | 13.75 | 14.03 | 13.75 | 14.00 | 14.00 | 1.52% | 563,224 |
| Feb 19, 2025 | 13.65 | 13.85 | 13.64 | 13.79 | 13.79 | 0.22% | 379,437 |
| Feb 18, 2025 | 13.70 | 13.86 | 13.70 | 13.76 | 13.76 | -0.07% | 391,651 |
| Feb 14, 2025 | 13.75 | 13.77 | 13.68 | 13.77 | 13.77 | 0.36% | 439,615 |
| Feb 13, 2025 | 13.65 | 13.74 | 13.58 | 13.72 | 13.72 | 0.73% | 368,019 |
| Feb 12, 2025 | 13.48 | 13.65 | 13.44 | 13.62 | 13.62 | -0.22% | 629,693 |
| Feb 11, 2025 | 13.55 | 13.69 | 13.55 | 13.65 | 13.65 | 0.22% | 613,851 |
| Feb 10, 2025 | 13.59 | 13.62 | 13.46 | 13.62 | 13.62 | 0.89% | 550,044 |
| Feb 7, 2025 | 13.59 | 13.61 | 13.42 | 13.50 | 13.50 | -0.95% | 626,865 |
| Feb 6, 2025 | 13.58 | 13.64 | 13.46 | 13.63 | 13.63 | 0.59% | 988,843 |
| Feb 5, 2025 | 13.53 | 13.64 | 13.45 | 13.55 | 13.55 | 0.30% | 947,467 |
| Feb 4, 2025 | 13.10 | 13.53 | 13.10 | 13.51 | 13.51 | 1.20% | 820,072 |
| Feb 3, 2025 | 13.41 | 13.63 | 13.31 | 13.35 | 13.35 | -1.84% | 1,132,769 |
| Jan 31, 2025 | 13.40 | 13.69 | 13.23 | 13.60 | 13.60 | 5.51% | 2,025,881 |
| Jan 30, 2025 | 12.80 | 12.95 | 12.78 | 12.89 | 12.89 | 1.58% | 641,621 |
| Jan 29, 2025 | 12.85 | 12.90 | 12.64 | 12.69 | 12.69 | -0.86% | 442,327 |
| Jan 28, 2025 | 12.84 | 13.01 | 12.77 | 12.80 | 12.80 | -0.78% | 529,553 |
| Jan 27, 2025 | 12.60 | 12.93 | 12.60 | 12.90 | 12.90 | 2.30% | 690,736 |
| Jan 24, 2025 | 12.52 | 12.72 | 12.46 | 12.61 | 12.61 | 0.40% | 760,011 |
| Jan 23, 2025 | 12.60 | 12.67 | 12.51 | 12.56 | 12.56 | -0.32% | 755,973 |
| Jan 22, 2025 | 12.67 | 12.74 | 12.57 | 12.60 | 12.60 | -0.79% | 477,483 |
| Jan 21, 2025 | 12.76 | 12.80 | 12.67 | 12.70 | 12.70 | -0.08% | 483,200 |
| Jan 17, 2025 | 12.68 | 12.76 | 12.65 | 12.71 | 12.71 | 1.11% | 563,088 |
| Jan 16, 2025 | 12.55 | 12.65 | 12.49 | 12.57 | 12.57 | 0.40% | 848,861 |
| Jan 15, 2025 | 12.50 | 12.57 | 12.37 | 12.52 | 12.52 | 2.12% | 605,406 |
| Jan 14, 2025 | 12.00 | 12.28 | 11.97 | 12.26 | 12.26 | 2.17% | 655,479 |
| Jan 13, 2025 | 12.10 | 12.12 | 11.77 | 12.00 | 12.00 | -0.91% | 1,064,808 |
| Jan 10, 2025 | 12.25 | 12.25 | 12.02 | 12.11 | 12.11 | -2.42% | 922,169 |
| Jan 8, 2025 | 12.38 | 12.45 | 12.28 | 12.41 | 12.41 | -0.56% | 571,731 |
| Jan 7, 2025 | 12.55 | 12.60 | 12.43 | 12.48 | 12.48 | -0.24% | 599,186 |
| Jan 6, 2025 | 12.68 | 12.72 | 12.51 | 12.51 | 12.51 | -1.50% | 889,214 |
| Jan 3, 2025 | 12.55 | 12.75 | 12.53 | 12.70 | 12.70 | 1.11% | 944,319 |
| Jan 2, 2025 | 12.65 | 12.69 | 12.47 | 12.56 | 12.56 | -0.24% | 650,573 |
| Dec 31, 2024 | 12.49 | 12.67 | 12.48 | 12.59 | 12.59 | 1.21% | 1,025,382 |
| Dec 30, 2024 | 12.50 | 12.55 | 12.33 | 12.44 | 12.44 | -0.88% | 926,986 |
| Dec 27, 2024 | 12.48 | 12.69 | 12.46 | 12.55 | 12.55 | -3.46% | 1,069,630 |
| Dec 26, 2024 | 13.10 | 13.12 | 12.93 | 13.00 | 12.60 | -0.46% | 907,027 |
| Dec 24, 2024 | 12.91 | 13.07 | 12.88 | 13.06 | 12.66 | 1.24% | 566,274 |
| Dec 23, 2024 | 12.95 | 12.96 | 12.83 | 12.90 | 12.50 | -0.62% | 908,829 |
| Dec 20, 2024 | 12.84 | 13.17 | 12.80 | 12.98 | 12.58 | 0.23% | 3,411,021 |
| Dec 19, 2024 | 13.15 | 13.23 | 12.94 | 12.95 | 12.55 | -0.61% | 1,032,227 |
| Dec 18, 2024 | 13.44 | 13.56 | 12.97 | 13.03 | 12.63 | -2.98% | 921,455 |
| Dec 17, 2024 | 13.53 | 13.71 | 13.41 | 13.43 | 13.02 | -1.18% | 841,817 |
| Dec 16, 2024 | 13.58 | 13.83 | 13.55 | 13.59 | 13.17 | 0.30% | 971,116 |
| Dec 13, 2024 | 13.43 | 13.57 | 13.35 | 13.55 | 13.13 | 0.89% | 434,383 |
| Dec 12, 2024 | 13.44 | 13.50 | 13.42 | 13.43 | 13.02 | -0.30% | 646,484 |
| Dec 11, 2024 | 13.59 | 13.60 | 13.41 | 13.47 | 13.05 | -0.52% | 415,975 |
| Dec 10, 2024 | 13.60 | 13.62 | 13.46 | 13.54 | 13.12 | -0.37% | 537,409 |
| Dec 9, 2024 | 13.66 | 13.66 | 13.57 | 13.59 | 13.17 | 0.22% | 393,695 |
| Dec 6, 2024 | 13.50 | 13.59 | 13.46 | 13.56 | 13.14 | 0.97% | 399,627 |
| Dec 5, 2024 | 13.53 | 13.56 | 13.39 | 13.43 | 13.02 | -0.59% | 448,784 |
| Dec 4, 2024 | 13.51 | 13.57 | 13.43 | 13.51 | 13.09 | 0.30% | 622,219 |
| Dec 3, 2024 | 13.62 | 13.64 | 13.43 | 13.47 | 13.05 | -1.10% | 379,782 |
| Dec 2, 2024 | 13.59 | 13.66 | 13.51 | 13.62 | 13.20 | 0.22% | 494,079 |
| Nov 29, 2024 | 13.56 | 13.67 | 13.56 | 13.59 | 13.17 | 0.22% | 296,147 |
| Nov 27, 2024 | 13.46 | 13.68 | 13.46 | 13.56 | 13.14 | 0.82% | 437,470 |
| Nov 26, 2024 | 13.55 | 13.56 | 13.33 | 13.45 | 13.04 | -0.96% | 549,305 |
| Nov 25, 2024 | 13.51 | 13.69 | 13.51 | 13.58 | 13.16 | 1.12% | 544,980 |
| Nov 22, 2024 | 13.40 | 13.52 | 13.38 | 13.43 | 13.02 | 0.67% | 508,488 |
| Nov 21, 2024 | 13.21 | 13.36 | 13.16 | 13.34 | 12.93 | 1.44% | 518,461 |
| Nov 20, 2024 | 13.17 | 13.19 | 13.07 | 13.15 | 12.74 | -0.38% | 387,279 |
| Nov 19, 2024 | 13.05 | 13.23 | 13.04 | 13.20 | 12.79 | 0.69% | 432,725 |
| Nov 18, 2024 | 13.04 | 13.18 | 12.99 | 13.11 | 12.71 | 0.38% | 431,475 |
| Nov 15, 2024 | 13.04 | 13.09 | 12.99 | 13.06 | 12.66 | - | 902,058 |
| Nov 14, 2024 | 13.11 | 13.22 | 13.03 | 13.06 | 12.66 | -0.38% | 784,573 |
| Nov 13, 2024 | 13.20 | 13.32 | 13.11 | 13.11 | 12.71 | -0.68% | 902,917 |
| Nov 12, 2024 | 13.43 | 13.44 | 13.17 | 13.20 | 12.79 | -2.15% | 846,796 |
| Nov 11, 2024 | 13.45 | 13.55 | 13.39 | 13.49 | 13.07 | 0.37% | 885,149 |
| Nov 8, 2024 | 13.46 | 13.50 | 13.39 | 13.44 | 13.03 | 0.07% | 1,367,312 |
| Nov 7, 2024 | 13.47 | 13.53 | 13.39 | 13.43 | 13.02 | -0.07% | 1,066,702 |
| Nov 6, 2024 | 13.68 | 13.74 | 13.13 | 13.44 | 13.03 | 0.52% | 1,418,953 |
| Nov 5, 2024 | 13.39 | 13.46 | 13.32 | 13.37 | 12.96 | -0.37% | 782,449 |
| Nov 4, 2024 | 13.48 | 13.52 | 13.41 | 13.42 | 13.01 | 0.22% | 784,023 |
| Nov 1, 2024 | 13.56 | 13.60 | 13.36 | 13.39 | 12.98 | -0.67% | 670,889 |
| Oct 31, 2024 | 13.78 | 13.81 | 13.47 | 13.48 | 13.06 | -2.39% | 605,670 |
| Oct 30, 2024 | 13.79 | 13.93 | 13.78 | 13.81 | 13.38 | 0.66% | 576,103 |
| Oct 29, 2024 | 13.62 | 13.75 | 13.46 | 13.72 | 13.30 | 0.37% | 606,653 |
| Oct 28, 2024 | 13.63 | 13.73 | 13.59 | 13.67 | 13.25 | 0.51% | 502,092 |
| Oct 25, 2024 | 13.81 | 13.87 | 13.59 | 13.60 | 13.18 | -1.38% | 672,362 |
| Oct 24, 2024 | 13.61 | 13.83 | 13.59 | 13.79 | 13.36 | 2.00% | 1,043,757 |
| Oct 23, 2024 | 13.62 | 13.78 | 13.29 | 13.52 | 13.10 | -1.10% | 1,134,570 |
| Oct 22, 2024 | 13.77 | 13.78 | 13.63 | 13.67 | 13.25 | -1.01% | 653,588 |
| Oct 21, 2024 | 14.08 | 14.08 | 13.79 | 13.81 | 13.38 | -1.78% | 658,149 |
| Oct 18, 2024 | 14.12 | 14.12 | 14.01 | 14.06 | 13.63 | -0.21% | 419,467 |
| Oct 17, 2024 | 14.14 | 14.19 | 14.05 | 14.09 | 13.66 | -0.28% | 420,043 |
| Oct 16, 2024 | 14.06 | 14.21 | 14.06 | 14.13 | 13.69 | 0.93% | 616,474 |
| Oct 15, 2024 | 14.04 | 14.13 | 13.98 | 14.00 | 13.57 | -0.21% | 541,055 |
| Oct 14, 2024 | 13.97 | 14.06 | 13.85 | 14.03 | 13.60 | 0.79% | 632,103 |
| Oct 11, 2024 | 13.85 | 13.97 | 13.56 | 13.92 | 13.49 | -2.38% | 1,066,465 |
| Oct 10, 2024 | 14.33 | 14.36 | 14.20 | 14.26 | 13.43 | -0.70% | 1,036,978 |
| Oct 9, 2024 | 14.35 | 14.46 | 14.27 | 14.36 | 13.53 | 0.14% | 612,309 |
| Oct 8, 2024 | 14.22 | 14.36 | 14.11 | 14.34 | 13.51 | 1.13% | 784,391 |
| Oct 7, 2024 | 14.30 | 14.30 | 14.11 | 14.18 | 13.36 | -0.77% | 719,248 |
| Oct 4, 2024 | 14.27 | 14.31 | 14.16 | 14.29 | 13.46 | 0.85% | 769,983 |
| Oct 3, 2024 | 14.19 | 14.20 | 14.07 | 14.17 | 13.35 | -0.21% | 508,463 |
| Oct 2, 2024 | 14.15 | 14.22 | 14.11 | 14.20 | 13.38 | -0.35% | 649,149 |
| Oct 1, 2024 | 14.46 | 14.46 | 14.17 | 14.25 | 13.42 | -0.07% | 892,911 |
| Sep 30, 2024 | 14.29 | 14.37 | 14.25 | 14.26 | 13.43 | -0.14% | 704,161 |
| Sep 27, 2024 | 14.27 | 14.33 | 14.18 | 14.28 | 13.45 | 0.99% | 560,851 |