PMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	12.84	13.17	12.80	12.98	12.98	0.23%	3,411,021
Dec 19, 2024	13.15	13.23	12.94	12.95	12.95	-0.61%	1,032,227
Dec 18, 2024	13.44	13.56	12.97	13.03	13.03	-2.98%	921,455
Dec 17, 2024	13.53	13.71	13.41	13.43	13.43	-1.18%	841,817
Dec 16, 2024	13.58	13.83	13.55	13.59	13.59	0.30%	971,116
Dec 13, 2024	13.43	13.57	13.35	13.55	13.55	0.89%	434,383
Dec 12, 2024	13.44	13.50	13.42	13.43	13.43	-0.30%	646,484
Dec 11, 2024	13.59	13.60	13.41	13.47	13.47	-0.52%	415,975
Dec 10, 2024	13.60	13.62	13.46	13.54	13.54	-0.37%	537,409
Dec 9, 2024	13.66	13.66	13.57	13.59	13.59	0.22%	393,695
Dec 6, 2024	13.50	13.59	13.46	13.56	13.56	0.97%	399,627
Dec 5, 2024	13.53	13.56	13.39	13.43	13.43	-0.59%	448,784
Dec 4, 2024	13.51	13.57	13.43	13.51	13.51	0.30%	622,219
Dec 3, 2024	13.62	13.64	13.43	13.47	13.47	-1.10%	379,782
Dec 2, 2024	13.59	13.66	13.51	13.62	13.62	0.22%	494,079
Nov 29, 2024	13.56	13.67	13.56	13.59	13.59	0.22%	296,147
Nov 27, 2024	13.46	13.68	13.46	13.56	13.56	0.82%	437,470
Nov 26, 2024	13.55	13.56	13.33	13.45	13.45	-0.96%	549,305
Nov 25, 2024	13.51	13.69	13.51	13.58	13.58	1.12%	544,980
Nov 22, 2024	13.40	13.52	13.38	13.43	13.43	0.67%	508,488
Nov 21, 2024	13.21	13.36	13.16	13.34	13.34	1.44%	518,461
Nov 20, 2024	13.17	13.19	13.07	13.15	13.15	-0.38%	387,279
Nov 19, 2024	13.05	13.23	13.04	13.20	13.20	0.69%	432,725
Nov 18, 2024	13.04	13.18	12.99	13.11	13.11	0.38%	431,475
Nov 15, 2024	13.04	13.09	12.99	13.06	13.06	-	902,058
Nov 14, 2024	13.11	13.22	13.03	13.06	13.06	-0.38%	784,573
Nov 13, 2024	13.20	13.32	13.11	13.11	13.11	-0.68%	902,917
Nov 12, 2024	13.43	13.44	13.17	13.20	13.20	-2.15%	846,796
Nov 11, 2024	13.45	13.55	13.39	13.49	13.49	0.37%	885,149
Nov 8, 2024	13.46	13.50	13.39	13.44	13.44	0.07%	1,367,312
Nov 7, 2024	13.47	13.53	13.39	13.43	13.43	-0.07%	1,066,702
Nov 6, 2024	13.68	13.74	13.13	13.44	13.44	0.52%	1,418,953
Nov 5, 2024	13.39	13.46	13.32	13.37	13.37	-0.37%	782,449
Nov 4, 2024	13.48	13.52	13.41	13.42	13.42	0.22%	784,023
Nov 1, 2024	13.56	13.60	13.36	13.39	13.39	-0.67%	670,889
Oct 31, 2024	13.78	13.81	13.47	13.48	13.48	-2.39%	605,670
Oct 30, 2024	13.79	13.93	13.78	13.81	13.81	0.66%	576,103
Oct 29, 2024	13.62	13.75	13.46	13.72	13.72	0.37%	606,653
Oct 28, 2024	13.63	13.73	13.59	13.67	13.67	0.51%	502,092
Oct 25, 2024	13.81	13.87	13.59	13.60	13.60	-1.38%	672,362
Oct 24, 2024	13.61	13.83	13.59	13.79	13.79	2.00%	1,043,757
Oct 23, 2024	13.62	13.78	13.29	13.52	13.52	-1.10%	1,134,570
Oct 22, 2024	13.77	13.78	13.63	13.67	13.67	-1.01%	653,588
Oct 21, 2024	14.08	14.08	13.79	13.81	13.81	-1.78%	658,149
Oct 18, 2024	14.12	14.12	14.01	14.06	14.06	-0.21%	419,467
Oct 17, 2024	14.14	14.19	14.05	14.09	14.09	-0.28%	420,043
Oct 16, 2024	14.06	14.21	14.06	14.13	14.13	0.93%	616,474
Oct 15, 2024	14.04	14.13	13.98	14.00	14.00	-0.21%	541,055
Oct 14, 2024	13.97	14.06	13.85	14.03	14.03	0.79%	632,103
Oct 11, 2024	13.85	13.97	13.56	13.92	13.92	-2.38%	1,066,465
Oct 10, 2024	14.33	14.36	14.20	14.26	13.86	-0.70%	1,036,978
Oct 9, 2024	14.35	14.46	14.27	14.36	13.96	0.14%	612,309
Oct 8, 2024	14.22	14.36	14.11	14.34	13.94	1.13%	784,391
Oct 7, 2024	14.30	14.30	14.11	14.18	13.78	-0.77%	719,248
Oct 4, 2024	14.27	14.31	14.16	14.29	13.89	0.85%	769,983
Oct 3, 2024	14.19	14.20	14.07	14.17	13.77	-0.21%	508,463
Oct 2, 2024	14.15	14.22	14.11	14.20	13.80	-0.35%	649,149
Oct 1, 2024	14.46	14.46	14.17	14.25	13.85	-0.07%	892,911
Sep 30, 2024	14.29	14.37	14.25	14.26	13.86	-0.14%	704,161
Sep 27, 2024	14.27	14.33	14.18	14.28	13.88	0.99%	560,851
Sep 26, 2024	14.15	14.19	14.09	14.14	13.75	0.43%	467,277
Sep 25, 2024	14.28	14.28	14.06	14.08	13.69	-1.19%	571,470
Sep 24, 2024	14.19	14.30	14.16	14.25	13.85	0.64%	383,365
Sep 23, 2024	14.28	14.29	14.07	14.16	13.76	-0.70%	588,044
Sep 20, 2024	14.27	14.37	14.24	14.26	13.86	-0.83%	1,654,726
Sep 19, 2024	14.49	14.49	14.29	14.38	13.98	0.91%	876,127
Sep 18, 2024	14.29	14.43	14.16	14.25	13.85	0.07%	653,879
Sep 17, 2024	14.36	14.36	14.21	14.24	13.84	0.28%	1,131,171
Sep 16, 2024	14.25	14.25	14.11	14.20	13.80	0.07%	650,783
Sep 13, 2024	14.06	14.21	13.98	14.19	13.79	1.94%	528,808
Sep 12, 2024	13.86	13.94	13.81	13.92	13.53	0.87%	314,328
Sep 11, 2024	13.82	13.85	13.68	13.80	13.42	-0.29%	448,352
Sep 10, 2024	13.77	13.86	13.73	13.84	13.45	0.51%	431,093
Sep 9, 2024	13.79	13.84	13.67	13.77	13.39	-0.15%	568,478
Sep 6, 2024	13.85	13.89	13.73	13.79	13.41	-0.86%	685,071
Sep 5, 2024	13.92	13.97	13.82	13.91	13.52	0.36%	550,114
Sep 4, 2024	13.95	13.95	13.78	13.86	13.47	-0.65%	680,186
Sep 3, 2024	14.08	14.26	13.91	13.95	13.56	-1.83%	990,208
Aug 30, 2024	14.15	14.22	14.02	14.21	13.81	0.50%	689,548
Aug 29, 2024	14.09	14.20	14.00	14.14	13.75	0.86%	1,664,766
Aug 28, 2024	13.94	14.11	13.94	14.02	13.63	0.14%	464,076
Aug 27, 2024	14.00	14.04	13.95	14.00	13.61	-0.28%	578,258
Aug 26, 2024	14.15	14.20	14.02	14.04	13.65	0.14%	707,058
Aug 23, 2024	13.78	14.05	13.71	14.02	13.63	2.26%	663,471
Aug 22, 2024	13.83	13.83	13.69	13.71	13.33	-0.44%	884,118
Aug 21, 2024	13.77	13.80	13.69	13.77	13.39	0.58%	357,096
Aug 20, 2024	13.74	13.79	13.66	13.69	13.31	-0.87%	570,783
Aug 19, 2024	13.75	13.84	13.73	13.81	13.42	0.66%	483,991
Aug 16, 2024	13.66	13.78	13.66	13.72	13.34	0.37%	525,384
Aug 15, 2024	13.67	13.75	13.49	13.67	13.29	1.33%	538,764
Aug 14, 2024	13.44	13.52	13.37	13.49	13.11	0.37%	471,980
Aug 13, 2024	13.38	13.48	13.31	13.44	13.07	1.13%	549,465
Aug 12, 2024	13.48	13.48	13.25	13.29	12.92	-1.19%	575,755
Aug 9, 2024	13.45	13.45	13.27	13.45	13.07	0.30%	655,966
Aug 8, 2024	13.42	13.46	13.24	13.41	13.04	0.60%	618,746
Aug 7, 2024	13.50	13.52	13.23	13.33	12.96	0.38%	819,024
Aug 6, 2024	13.23	13.40	13.11	13.28	12.91	0.91%	787,434
Aug 5, 2024	13.00	13.39	12.81	13.16	12.79	-3.24%	1,373,352
Aug 2, 2024	13.36	13.69	13.32	13.60	13.22	0.15%	828,143
Aug 1, 2024	13.85	13.89	13.39	13.58	13.20	-1.38%	895,387