PennyMac Mortgage Investment Trust (PMT)
NYSE: PMT · Real-Time Price · USD
11.89
-0.28 (-2.30%)
At close: Aug 21, 2025, 4:00 PM
11.89
0.00 (0.00%)
After-hours: Aug 21, 2025, 7:20 PM EDT
PMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 12.05 | 12.12 | 11.88 | 11.89 | - | -2.30% | 452,513 |
| Aug 20, 2025 | 12.19 | 12.26 | 12.11 | 12.17 | 12.17 | 0.08% | 388,049 |
| Aug 19, 2025 | 12.03 | 12.18 | 12.03 | 12.16 | 12.16 | 1.33% | 507,231 |
| Aug 18, 2025 | 12.08 | 12.11 | 11.94 | 12.00 | 12.00 | -1.32% | 874,275 |
| Aug 15, 2025 | 12.18 | 12.26 | 12.11 | 12.16 | 12.16 | -0.16% | 603,475 |
| Aug 14, 2025 | 12.13 | 12.23 | 12.07 | 12.18 | 12.18 | -0.65% | 583,686 |
| Aug 13, 2025 | 12.07 | 12.27 | 12.05 | 12.26 | 12.26 | 1.74% | 690,964 |
| Aug 12, 2025 | 11.94 | 12.13 | 11.92 | 12.05 | 12.05 | 1.52% | 543,647 |
| Aug 11, 2025 | 12.01 | 12.04 | 11.85 | 11.87 | 11.87 | -0.84% | 559,151 |
| Aug 8, 2025 | 12.03 | 12.07 | 11.97 | 11.97 | 11.97 | -0.08% | 770,073 |
| Aug 7, 2025 | 11.92 | 12.03 | 11.91 | 11.98 | 11.98 | 0.08% | 615,066 |
| Aug 6, 2025 | 12.10 | 12.10 | 11.92 | 11.97 | 11.97 | -0.91% | 711,205 |
| Aug 5, 2025 | 12.11 | 12.17 | 12.06 | 12.08 | 12.08 | -0.33% | 585,259 |
| Aug 4, 2025 | 11.82 | 12.13 | 11.82 | 12.12 | 12.12 | 2.71% | 1,015,226 |
| Aug 1, 2025 | 11.94 | 11.94 | 11.70 | 11.80 | 11.80 | 0.08% | 959,491 |
| Jul 31, 2025 | 12.00 | 12.03 | 11.77 | 11.79 | 11.79 | -2.00% | 1,337,139 |
| Jul 30, 2025 | 12.26 | 12.35 | 11.98 | 12.03 | 12.03 | -1.88% | 963,044 |
| Jul 29, 2025 | 12.34 | 12.38 | 12.23 | 12.26 | 12.26 | 0.41% | 723,538 |
| Jul 28, 2025 | 12.39 | 12.50 | 12.20 | 12.21 | 12.21 | -1.45% | 977,432 |
| Jul 25, 2025 | 12.47 | 12.61 | 12.29 | 12.39 | 12.39 | -2.98% | 1,287,094 |
| Jul 24, 2025 | 12.86 | 13.01 | 12.77 | 12.77 | 12.77 | -0.93% | 766,352 |
| Jul 23, 2025 | 12.30 | 12.91 | 12.22 | 12.89 | 12.89 | 1.58% | 1,615,596 |
| Jul 22, 2025 | 12.50 | 12.75 | 12.50 | 12.69 | 12.69 | 1.68% | 931,681 |
| Jul 21, 2025 | 12.61 | 12.65 | 12.48 | 12.48 | 12.48 | -0.24% | 951,134 |
| Jul 18, 2025 | 12.72 | 12.74 | 12.45 | 12.51 | 12.51 | -0.95% | 1,062,711 |
| Jul 17, 2025 | 12.65 | 12.89 | 12.57 | 12.63 | 12.63 | -1.02% | 900,750 |
| Jul 16, 2025 | 12.55 | 12.76 | 12.55 | 12.76 | 12.76 | 1.84% | 797,633 |
| Jul 15, 2025 | 12.62 | 12.77 | 12.52 | 12.53 | 12.53 | -0.71% | 868,328 |
| Jul 14, 2025 | 12.51 | 12.66 | 12.46 | 12.62 | 12.62 | 0.24% | 965,657 |
| Jul 11, 2025 | 12.66 | 12.72 | 12.55 | 12.59 | 12.59 | -4.19% | 927,792 |
| Jul 10, 2025 | 13.19 | 13.25 | 13.11 | 13.14 | 12.74 | -0.38% | 1,594,085 |
| Jul 9, 2025 | 13.18 | 13.27 | 13.09 | 13.19 | 12.78 | 0.46% | 1,149,675 |
| Jul 8, 2025 | 13.05 | 13.32 | 13.03 | 13.13 | 12.73 | 0.61% | 982,050 |
| Jul 7, 2025 | 13.20 | 13.29 | 13.04 | 13.05 | 12.65 | -1.36% | 893,015 |
| Jul 3, 2025 | 13.21 | 13.37 | 13.10 | 13.23 | 12.82 | - | 478,985 |
| Jul 2, 2025 | 13.01 | 13.30 | 12.98 | 13.23 | 12.82 | 1.77% | 1,018,965 |
| Jul 1, 2025 | 12.87 | 13.14 | 12.84 | 13.00 | 12.60 | 1.09% | 692,608 |
| Jun 30, 2025 | 12.82 | 12.90 | 12.75 | 12.86 | 12.46 | 0.86% | 690,626 |
| Jun 27, 2025 | 12.89 | 12.92 | 12.66 | 12.75 | 12.36 | -1.09% | 746,375 |
| Jun 26, 2025 | 12.76 | 12.94 | 12.66 | 12.89 | 12.49 | 1.82% | 623,920 |
| Jun 25, 2025 | 12.55 | 12.80 | 12.55 | 12.66 | 12.27 | 0.16% | 614,237 |
| Jun 24, 2025 | 12.58 | 12.73 | 12.54 | 12.64 | 12.25 | 1.04% | 567,555 |
| Jun 23, 2025 | 12.42 | 12.57 | 12.26 | 12.51 | 12.13 | 0.56% | 600,650 |
| Jun 20, 2025 | 12.41 | 12.50 | 12.37 | 12.44 | 12.06 | 0.65% | 2,586,921 |
| Jun 18, 2025 | 12.24 | 12.48 | 12.22 | 12.36 | 11.98 | 0.82% | 618,891 |
| Jun 17, 2025 | 12.38 | 12.41 | 12.22 | 12.26 | 11.88 | -1.53% | 858,524 |
| Jun 16, 2025 | 12.68 | 12.72 | 12.41 | 12.45 | 12.07 | -1.03% | 615,538 |
| Jun 13, 2025 | 12.67 | 12.80 | 12.54 | 12.58 | 12.19 | -2.33% | 574,732 |
| Jun 12, 2025 | 12.73 | 12.90 | 12.71 | 12.88 | 12.48 | 0.78% | 414,803 |
| Jun 11, 2025 | 12.80 | 12.88 | 12.76 | 12.78 | 12.39 | 0.39% | 494,960 |