PennyMac Mortgage Investment Trust (PMT)
NYSE: PMT · Real-Time Price · USD
12.92
+0.10 (0.78%)
At close: Nov 26, 2025, 4:00 PM EST
12.91
-0.01 (-0.08%)
After-hours: Nov 26, 2025, 7:22 PM EST
PMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 12.76 | 13.05 | 12.68 | 12.92 | 12.92 | 0.78% | 1,253,458 |
| Nov 25, 2025 | 12.75 | 12.90 | 12.74 | 12.82 | 12.82 | 0.87% | 1,089,060 |
| Nov 24, 2025 | 12.72 | 12.73 | 12.58 | 12.71 | 12.71 | 0.32% | 915,333 |
| Nov 21, 2025 | 12.40 | 12.75 | 12.36 | 12.67 | 12.67 | 2.43% | 915,745 |
| Nov 20, 2025 | 12.45 | 12.52 | 12.37 | 12.37 | 12.37 | 0.16% | 540,757 |
| Nov 19, 2025 | 12.39 | 12.45 | 12.31 | 12.35 | 12.35 | -0.08% | 525,237 |
| Nov 18, 2025 | 12.33 | 12.41 | 12.26 | 12.36 | 12.36 | 0.24% | 754,475 |
| Nov 17, 2025 | 12.45 | 12.45 | 12.29 | 12.33 | 12.33 | -1.04% | 518,992 |
| Nov 14, 2025 | 12.41 | 12.46 | 12.28 | 12.46 | 12.46 | 0.40% | 558,268 |
| Nov 13, 2025 | 12.36 | 12.46 | 12.35 | 12.41 | 12.41 | 0.16% | 692,594 |
| Nov 12, 2025 | 12.44 | 12.52 | 12.32 | 12.39 | 12.39 | -0.32% | 723,459 |
| Nov 11, 2025 | 12.27 | 12.52 | 12.25 | 12.43 | 12.43 | 1.97% | 838,962 |
| Nov 10, 2025 | 12.15 | 12.21 | 12.08 | 12.19 | 12.19 | 0.25% | 586,251 |
| Nov 7, 2025 | 12.05 | 12.19 | 12.00 | 12.16 | 12.16 | 0.75% | 578,805 |
| Nov 6, 2025 | 12.20 | 12.21 | 12.02 | 12.07 | 12.07 | -0.98% | 692,311 |
| Nov 5, 2025 | 12.16 | 12.28 | 12.16 | 12.19 | 12.19 | 0.08% | 747,610 |
| Nov 4, 2025 | 12.01 | 12.20 | 11.97 | 12.18 | 12.18 | 1.16% | 711,757 |
| Nov 3, 2025 | 12.02 | 12.13 | 11.88 | 12.04 | 12.04 | - | 996,101 |
| Oct 31, 2025 | 12.00 | 12.10 | 11.86 | 12.04 | 12.04 | - | 794,217 |
| Oct 30, 2025 | 12.25 | 12.33 | 11.82 | 12.04 | 12.04 | -2.27% | 1,289,564 |
| Oct 29, 2025 | 12.70 | 12.76 | 12.29 | 12.32 | 12.32 | -2.22% | 980,034 |
| Oct 28, 2025 | 12.54 | 12.64 | 12.46 | 12.60 | 12.60 | - | 833,033 |
| Oct 27, 2025 | 12.60 | 12.67 | 12.44 | 12.60 | 12.60 | -0.08% | 942,717 |
| Oct 24, 2025 | 12.67 | 12.75 | 12.56 | 12.61 | 12.61 | 0.40% | 1,425,971 |
| Oct 23, 2025 | 12.70 | 12.73 | 12.39 | 12.56 | 12.56 | -0.95% | 1,535,646 |
| Oct 22, 2025 | 12.43 | 12.68 | 12.23 | 12.68 | 12.68 | 8.38% | 2,029,567 |
| Oct 21, 2025 | 11.82 | 11.83 | 11.68 | 11.70 | 11.70 | -1.10% | 698,616 |
| Oct 20, 2025 | 11.75 | 11.86 | 11.66 | 11.83 | 11.83 | 0.94% | 568,354 |
| Oct 17, 2025 | 11.64 | 11.72 | 11.60 | 11.72 | 11.72 | 0.60% | 760,999 |
| Oct 16, 2025 | 12.02 | 12.08 | 11.62 | 11.65 | 11.65 | -3.32% | 895,816 |
| Oct 15, 2025 | 11.99 | 12.11 | 11.98 | 12.05 | 12.05 | 0.58% | 755,995 |
| Oct 14, 2025 | 11.79 | 11.99 | 11.74 | 11.98 | 11.98 | 1.10% | 1,077,482 |
| Oct 13, 2025 | 11.81 | 11.92 | 11.72 | 11.85 | 11.85 | 0.68% | 980,496 |
| Oct 10, 2025 | 11.89 | 11.97 | 11.71 | 11.77 | 11.77 | -3.92% | 1,256,263 |
| Oct 9, 2025 | 12.52 | 12.57 | 12.20 | 12.25 | 11.85 | -2.39% | 1,407,288 |
| Oct 8, 2025 | 12.53 | 12.57 | 12.42 | 12.55 | 12.14 | 1.13% | 907,355 |
| Oct 7, 2025 | 12.38 | 12.56 | 12.38 | 12.41 | 12.00 | -0.24% | 1,381,908 |
| Oct 6, 2025 | 12.60 | 12.63 | 12.39 | 12.44 | 12.03 | -1.27% | 811,018 |
| Oct 3, 2025 | 12.56 | 12.76 | 12.54 | 12.60 | 12.19 | 0.08% | 1,056,494 |
| Oct 2, 2025 | 12.51 | 12.63 | 12.44 | 12.59 | 12.18 | 0.64% | 677,057 |
| Oct 1, 2025 | 12.28 | 12.54 | 12.24 | 12.51 | 12.10 | 2.04% | 769,872 |
| Sep 30, 2025 | 12.16 | 12.27 | 12.11 | 12.26 | 11.86 | 0.82% | 765,928 |
| Sep 29, 2025 | 12.17 | 12.19 | 12.05 | 12.16 | 11.76 | -0.25% | 457,452 |
| Sep 26, 2025 | 12.10 | 12.19 | 12.09 | 12.19 | 11.79 | 0.91% | 468,600 |
| Sep 25, 2025 | 12.12 | 12.14 | 11.98 | 12.08 | 11.69 | 0.17% | 692,160 |
| Sep 24, 2025 | 12.01 | 12.11 | 11.97 | 12.06 | 11.67 | 0.33% | 485,708 |
| Sep 23, 2025 | 11.96 | 12.09 | 11.95 | 12.02 | 11.63 | 0.67% | 647,136 |
| Sep 22, 2025 | 12.12 | 12.15 | 11.88 | 11.94 | 11.55 | -1.32% | 936,282 |
| Sep 19, 2025 | 12.22 | 12.22 | 12.07 | 12.10 | 11.70 | -0.74% | 2,080,919 |
| Sep 18, 2025 | 12.25 | 12.26 | 12.10 | 12.19 | 11.79 | -0.41% | 914,087 |