PennyMac Mortgage Investment Trust (PMT)
NYSE: PMT · Real-Time Price · USD
11.96
-0.09 (-0.75%)
Oct 16, 2025, 10:11 AM EDT - Market open
PMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 11.99 | 12.11 | 11.98 | 12.05 | 12.05 | 0.58% | 733,539 |
| 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 | 11.68 | 0.17% | 692,160 |
| Sep 24, 2025 | 12.01 | 12.11 | 11.97 | 12.06 | 11.66 | 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 |
| Sep 17, 2025 | 12.16 | 12.47 | 12.16 | 12.24 | 11.84 | 0.74% | 517,078 |
| Sep 16, 2025 | 12.20 | 12.27 | 12.12 | 12.15 | 11.75 | -0.82% | 579,179 |
| Sep 15, 2025 | 12.33 | 12.33 | 12.19 | 12.25 | 11.85 | - | 427,982 |
| Sep 12, 2025 | 12.32 | 12.36 | 12.22 | 12.25 | 11.85 | -0.89% | 493,764 |
| Sep 11, 2025 | 12.39 | 12.47 | 12.33 | 12.36 | 11.95 | -0.16% | 677,810 |
| Sep 10, 2025 | 12.42 | 12.46 | 12.33 | 12.38 | 11.97 | -0.08% | 680,718 |
| Sep 9, 2025 | 12.42 | 12.50 | 12.39 | 12.39 | 11.98 | -0.72% | 502,703 |
| Sep 8, 2025 | 12.60 | 12.64 | 12.36 | 12.48 | 12.07 | -0.95% | 1,038,744 |
| Sep 5, 2025 | 12.67 | 12.77 | 12.51 | 12.60 | 12.19 | 0.24% | 516,726 |
| Sep 4, 2025 | 12.45 | 12.59 | 12.37 | 12.57 | 12.16 | 1.45% | 715,330 |
| Sep 3, 2025 | 12.06 | 12.39 | 12.06 | 12.39 | 11.98 | 2.14% | 729,333 |
| Sep 2, 2025 | 12.20 | 12.28 | 12.04 | 12.13 | 11.73 | -1.46% | 650,711 |
| Aug 29, 2025 | 12.17 | 12.35 | 12.14 | 12.31 | 11.91 | 1.07% | 534,413 |
| Aug 28, 2025 | 12.22 | 12.22 | 12.05 | 12.18 | 11.78 | 0.41% | 544,973 |
| Aug 27, 2025 | 12.25 | 12.35 | 12.10 | 12.13 | 11.73 | -1.30% | 676,464 |
| Aug 26, 2025 | 12.20 | 12.36 | 12.18 | 12.29 | 11.89 | 0.33% | 552,126 |
| Aug 25, 2025 | 12.27 | 12.35 | 12.20 | 12.25 | 11.85 | -0.89% | 676,179 |
| Aug 22, 2025 | 11.95 | 12.39 | 11.95 | 12.36 | 11.95 | 3.95% | 848,793 |
| Aug 21, 2025 | 12.05 | 12.12 | 11.88 | 11.89 | 11.50 | -2.30% | 455,536 |
| Aug 20, 2025 | 12.19 | 12.26 | 12.11 | 12.17 | 11.77 | 0.08% | 388,049 |
| Aug 19, 2025 | 12.03 | 12.18 | 12.03 | 12.16 | 11.76 | 1.33% | 507,231 |
| Aug 18, 2025 | 12.08 | 12.11 | 11.94 | 12.00 | 11.61 | -1.32% | 874,275 |
| Aug 15, 2025 | 12.18 | 12.26 | 12.11 | 12.16 | 11.76 | -0.16% | 603,475 |
| Aug 14, 2025 | 12.13 | 12.23 | 12.07 | 12.18 | 11.78 | -0.65% | 583,686 |
| Aug 13, 2025 | 12.07 | 12.27 | 12.05 | 12.26 | 11.86 | 1.74% | 690,964 |
| Aug 12, 2025 | 11.94 | 12.13 | 11.92 | 12.05 | 11.65 | 1.52% | 543,647 |
| Aug 11, 2025 | 12.01 | 12.04 | 11.85 | 11.87 | 11.48 | -0.84% | 559,151 |
| Aug 8, 2025 | 12.03 | 12.07 | 11.97 | 11.97 | 11.58 | -0.08% | 770,073 |
| Aug 7, 2025 | 11.92 | 12.03 | 11.91 | 11.98 | 11.59 | 0.08% | 615,066 |
| Aug 6, 2025 | 12.10 | 12.10 | 11.92 | 11.97 | 11.58 | -0.91% | 711,205 |