Skip to main content
PennyMac Mortgage Investment Trust (PMT)
NYSE: PMT · Real-Time Price · USD
14.63
-0.14 (-0.95%)
At close: Mar 28, 2025, 4:00 PM
14.54
-0.09 (-0.62%)
Pre-market: Mar 31, 2025, 8:46 AM EDT

PMT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202514.8314.8314.4714.6314.63-0.95%647,292
Mar 27, 202514.6014.8214.5914.7714.770.82%957,623
Mar 26, 202514.6714.6914.4814.6514.65-613,067
Mar 25, 202514.7314.7914.6014.6514.65-0.54%592,168
Mar 24, 202514.6814.8814.5914.7314.730.68%678,385
Mar 21, 202514.6814.7414.5914.6314.63-0.88%1,754,130
Mar 20, 202514.6614.8414.6514.7614.760.82%583,099
Mar 19, 202514.7314.7514.5614.6414.64-0.14%599,950
Mar 18, 202514.6514.7414.5514.6614.660.48%891,842
Mar 17, 202514.4014.5914.4014.5914.590.55%533,513
Mar 14, 202514.3714.5314.3114.5114.511.75%401,298
Mar 13, 202514.3814.5814.2514.2614.26-0.49%511,071
Mar 12, 202514.3414.3714.1414.3314.33-835,812
Mar 11, 202514.6914.7214.2614.3314.33-2.05%781,167
Mar 10, 202514.7114.9314.5814.6314.63-0.88%754,853
Mar 7, 202514.3614.7714.3014.7614.763.00%693,149
Mar 6, 202514.3414.5114.3314.3314.33-1.17%727,906
Mar 5, 202514.4014.5514.3514.5014.500.97%430,948
Mar 4, 202514.4614.5614.3014.3614.36-1.58%805,260
Mar 3, 202514.6314.7014.4714.5914.59-0.41%646,477
Feb 28, 202514.4414.6614.4414.6514.651.81%657,672
Feb 27, 202514.3714.5314.3614.3914.39-0.21%623,072
Feb 26, 202514.4714.7814.3814.4214.42-0.76%1,194,061
Feb 25, 202514.1914.5414.1914.5314.532.98%1,498,871
Feb 24, 202514.0714.2514.0514.1114.110.28%604,976
Feb 21, 202514.1114.1613.9914.0714.070.50%766,487
Feb 20, 202513.7514.0313.7514.0014.001.52%563,224
Feb 19, 202513.6513.8513.6413.7913.790.22%379,437
Feb 18, 202513.7013.8613.7013.7613.76-0.07%391,651
Feb 14, 202513.7513.7713.6813.7713.770.36%439,615
Feb 13, 202513.6513.7413.5813.7213.720.73%368,019
Feb 12, 202513.4813.6513.4413.6213.62-0.22%629,693
Feb 11, 202513.5513.6913.5513.6513.650.22%613,851
Feb 10, 202513.5913.6213.4613.6213.620.89%550,044
Feb 7, 202513.5913.6113.4213.5013.50-0.95%626,865
Feb 6, 202513.5813.6413.4613.6313.630.59%988,843
Feb 5, 202513.5313.6413.4513.5513.550.30%947,467
Feb 4, 202513.1013.5313.1013.5113.511.20%820,072
Feb 3, 202513.4113.6313.3113.3513.35-1.84%1,132,769
Jan 31, 202513.4013.6913.2313.6013.605.51%2,025,881
Jan 30, 202512.8012.9512.7812.8912.891.58%641,621
Jan 29, 202512.8512.9012.6412.6912.69-0.86%442,327
Jan 28, 202512.8413.0112.7712.8012.80-0.78%529,553
Jan 27, 202512.6012.9312.6012.9012.902.30%690,736
Jan 24, 202512.5212.7212.4612.6112.610.40%760,011
Jan 23, 202512.6012.6712.5112.5612.56-0.32%755,973
Jan 22, 202512.6712.7412.5712.6012.60-0.79%477,483
Jan 21, 202512.7612.8012.6712.7012.70-0.08%483,200
Jan 17, 202512.6812.7612.6512.7112.711.11%563,088
Jan 16, 202512.5512.6512.4912.5712.570.40%848,861