PennyMac Mortgage Investment Trust (PMT)

PMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	13.57	13.57	13.33	13.51	13.51	0.22%	1,169,929
Jan 28, 2026	13.56	13.64	13.44	13.48	13.48	-0.37%	995,164
Jan 27, 2026	13.40	13.55	13.28	13.53	13.53	0.52%	901,673
Jan 26, 2026	13.41	13.46	13.16	13.46	13.46	0.37%	1,109,149
Jan 23, 2026	13.29	13.42	13.15	13.41	13.41	1.28%	1,146,592
Jan 22, 2026	13.24	13.42	13.22	13.24	13.24	-0.45%	1,240,788
Jan 21, 2026	13.38	13.43	13.09	13.30	13.30	-0.30%	908,057
Jan 20, 2026	13.57	13.65	13.30	13.34	13.34	-3.40%	1,123,257
Jan 16, 2026	13.42	13.81	13.42	13.81	13.81	2.52%	1,246,167
Jan 15, 2026	13.28	13.51	13.15	13.47	13.47	1.51%	1,167,479
Jan 14, 2026	13.19	13.27	13.11	13.27	13.27	0.68%	1,277,973
Jan 13, 2026	13.12	13.27	13.00	13.18	13.18	0.76%	1,100,338
Jan 12, 2026	13.01	13.12	12.91	13.08	13.08	-	849,757
Jan 9, 2026	12.85	13.10	12.83	13.08	13.08	2.51%	1,325,630
Jan 8, 2026	12.44	12.84	12.44	12.76	12.76	1.75%	1,555,765
Jan 7, 2026	12.61	12.64	12.44	12.54	12.54	-0.40%	1,396,234
Jan 6, 2026	12.67	12.69	12.37	12.59	12.59	-0.87%	1,223,583
Jan 5, 2026	12.61	12.72	12.33	12.70	12.70	0.40%	1,565,432
Jan 2, 2026	12.58	12.69	12.39	12.65	12.65	0.80%	1,043,284
Dec 31, 2025	12.57	12.69	12.52	12.55	12.55	-0.16%	639,622
Dec 30, 2025	12.55	12.64	12.53	12.57	12.57	0.32%	601,852
Dec 29, 2025	12.59	12.62	12.49	12.53	12.53	-	912,563
Dec 26, 2025	12.57	12.69	12.50	12.53	12.53	-3.91%	785,457
Dec 24, 2025	13.06	13.07	12.87	13.04	12.64	0.54%	667,580
Dec 23, 2025	13.29	13.31	12.93	12.97	12.57	-2.70%	1,139,338
Dec 22, 2025	13.17	13.37	13.14	13.33	12.92	1.14%	1,015,918
Dec 19, 2025	13.14	13.31	13.11	13.18	12.78	-0.08%	4,230,601
Dec 18, 2025	13.10	13.24	12.92	13.19	12.79	3.53%	1,546,592
Dec 17, 2025	12.54	12.84	12.54	12.74	12.35	1.92%	1,668,140
Dec 16, 2025	12.69	12.69	12.49	12.50	12.12	-1.19%	1,018,948
Dec 15, 2025	12.56	12.70	12.50	12.65	12.26	1.52%	1,097,495
Dec 12, 2025	12.63	12.71	12.44	12.46	12.08	-1.19%	841,108
Dec 11, 2025	12.61	12.71	12.58	12.61	12.22	0.48%	833,899
Dec 10, 2025	12.54	12.65	12.52	12.55	12.17	-	724,929
Dec 9, 2025	12.67	12.74	12.51	12.55	12.17	-0.95%	847,344
Dec 8, 2025	12.66	12.75	12.56	12.67	12.28	-0.24%	929,861
Dec 5, 2025	12.66	12.86	12.62	12.70	12.31	0.32%	1,254,748
Dec 4, 2025	12.90	12.91	12.62	12.66	12.27	-1.78%	876,620
Dec 3, 2025	12.88	12.92	12.81	12.89	12.49	0.62%	792,287
Dec 2, 2025	12.93	12.97	12.81	12.81	12.42	-0.70%	724,543
Dec 1, 2025	12.78	12.91	12.71	12.90	12.50	0.47%	765,230
Nov 28, 2025	12.98	12.98	12.77	12.84	12.45	-0.62%	507,735
Nov 26, 2025	12.76	13.05	12.68	12.92	12.52	0.78%	1,256,612
Nov 25, 2025	12.75	12.90	12.74	12.82	12.43	0.87%	1,089,060
Nov 24, 2025	12.72	12.73	12.58	12.71	12.32	0.32%	915,485
Nov 21, 2025	12.40	12.75	12.36	12.67	12.28	2.43%	915,745
Nov 20, 2025	12.45	12.52	12.37	12.37	11.99	0.16%	540,757
Nov 19, 2025	12.39	12.45	12.31	12.35	11.97	-0.08%	525,237
Nov 18, 2025	12.33	12.41	12.26	12.36	11.98	0.24%	754,475
Nov 17, 2025	12.45	12.45	12.29	12.33	11.95	-1.04%	518,992

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.