PennyMac Mortgage Investment Trust (PMT)
NYSE: PMT · Real-Time Price · USD
12.36
+0.06 (0.49%)
At close: Jun 5, 2025, 4:00 PM
12.55
+0.19 (1.54%)
After-hours: Jun 5, 2025, 7:06 PM EDT
PMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 12.30 | 12.51 | 12.27 | 12.36 | 12.36 | 0.49% | 769,847 |
| Jun 4, 2025 | 12.22 | 12.36 | 12.15 | 12.30 | 12.30 | 0.49% | 701,787 |
| Jun 3, 2025 | 12.04 | 12.31 | 12.03 | 12.24 | 12.24 | 0.99% | 717,492 |
| Jun 2, 2025 | 12.19 | 12.22 | 12.07 | 12.12 | 12.12 | -1.30% | 858,325 |
| May 30, 2025 | 12.28 | 12.34 | 12.18 | 12.28 | 12.28 | -0.49% | 621,236 |
| May 29, 2025 | 12.41 | 12.44 | 12.30 | 12.34 | 12.34 | 0.49% | 547,163 |
| May 28, 2025 | 12.37 | 12.44 | 12.22 | 12.28 | 12.28 | -1.05% | 710,696 |
| May 27, 2025 | 12.32 | 12.45 | 12.23 | 12.41 | 12.41 | 1.55% | 479,110 |
| May 23, 2025 | 12.17 | 12.33 | 12.15 | 12.22 | 12.22 | -0.73% | 537,101 |
| May 22, 2025 | 12.37 | 12.43 | 12.13 | 12.31 | 12.31 | -0.73% | 891,664 |
| May 21, 2025 | 12.76 | 12.81 | 12.39 | 12.40 | 12.40 | -3.95% | 631,388 |
| May 20, 2025 | 12.90 | 12.99 | 12.89 | 12.91 | 12.91 | -0.39% | 375,835 |
| May 19, 2025 | 13.00 | 13.05 | 12.89 | 12.96 | 12.96 | -1.29% | 431,234 |
| May 16, 2025 | 13.13 | 13.22 | 13.11 | 13.13 | 13.13 | 0.31% | 612,187 |
| May 15, 2025 | 12.85 | 13.10 | 12.85 | 13.09 | 13.09 | 2.03% | 475,961 |
| May 14, 2025 | 12.90 | 13.00 | 12.82 | 12.83 | 12.83 | -0.70% | 505,499 |
| May 13, 2025 | 12.97 | 13.00 | 12.88 | 12.92 | 12.92 | 0.39% | 440,374 |
| May 12, 2025 | 12.90 | 12.97 | 12.77 | 12.87 | 12.87 | 1.02% | 671,993 |
| May 9, 2025 | 12.72 | 12.77 | 12.60 | 12.74 | 12.74 | 0.39% | 486,466 |
| May 8, 2025 | 12.72 | 12.89 | 12.67 | 12.69 | 12.69 | 0.32% | 562,131 |
| May 7, 2025 | 12.67 | 12.74 | 12.59 | 12.65 | 12.65 | 0.24% | 536,145 |
| May 6, 2025 | 12.79 | 12.85 | 12.62 | 12.62 | 12.62 | -1.64% | 557,019 |
| May 5, 2025 | 12.87 | 12.94 | 12.79 | 12.83 | 12.83 | -0.70% | 531,658 |
| May 2, 2025 | 12.92 | 13.02 | 12.85 | 12.92 | 12.92 | 0.86% | 750,272 |
| May 1, 2025 | 12.89 | 12.98 | 12.73 | 12.81 | 12.81 | -0.23% | 894,318 |
| Apr 30, 2025 | 12.74 | 12.95 | 12.52 | 12.84 | 12.84 | - | 1,000,940 |
| Apr 29, 2025 | 12.74 | 12.97 | 12.56 | 12.84 | 12.84 | 1.82% | 1,155,080 |
| Apr 28, 2025 | 12.26 | 12.67 | 12.24 | 12.61 | 12.61 | 3.36% | 1,182,862 |
| Apr 25, 2025 | 12.07 | 12.23 | 11.98 | 12.20 | 12.20 | 1.08% | 1,130,997 |
| Apr 24, 2025 | 12.26 | 12.32 | 12.03 | 12.07 | 12.07 | -1.79% | 2,247,782 |
| Apr 23, 2025 | 12.71 | 13.03 | 12.22 | 12.29 | 12.29 | -6.96% | 3,309,448 |
| Apr 22, 2025 | 13.05 | 13.21 | 12.96 | 13.21 | 13.21 | 2.40% | 902,460 |
| Apr 21, 2025 | 12.86 | 12.99 | 12.75 | 12.90 | 12.90 | -0.69% | 528,929 |
| Apr 17, 2025 | 12.71 | 13.07 | 12.71 | 12.99 | 12.99 | 2.36% | 719,988 |
| Apr 16, 2025 | 12.77 | 12.87 | 12.66 | 12.69 | 12.69 | -0.47% | 807,284 |
| Apr 15, 2025 | 12.61 | 12.86 | 12.52 | 12.75 | 12.75 | 1.51% | 626,786 |
| Apr 14, 2025 | 12.37 | 12.64 | 12.23 | 12.56 | 12.56 | 3.04% | 998,041 |
| Apr 11, 2025 | 12.22 | 12.27 | 11.81 | 12.19 | 12.19 | -3.41% | 1,342,975 |
| Apr 10, 2025 | 13.30 | 13.30 | 12.36 | 12.62 | 12.22 | -5.89% | 1,924,950 |
| Apr 9, 2025 | 12.51 | 13.46 | 12.13 | 13.41 | 12.98 | 5.67% | 2,492,938 |
| Apr 8, 2025 | 13.50 | 13.62 | 12.62 | 12.69 | 12.29 | -2.61% | 1,377,770 |
| Apr 7, 2025 | 13.27 | 13.87 | 12.83 | 13.03 | 12.62 | -4.68% | 1,924,940 |
| Apr 4, 2025 | 14.06 | 14.18 | 13.52 | 13.67 | 13.24 | -5.27% | 1,272,545 |
| Apr 3, 2025 | 14.34 | 14.61 | 14.21 | 14.43 | 13.97 | -1.03% | 1,521,250 |
| Apr 2, 2025 | 14.55 | 14.63 | 14.45 | 14.58 | 14.12 | -0.21% | 914,470 |
| Apr 1, 2025 | 14.63 | 14.68 | 14.55 | 14.61 | 14.15 | -0.27% | 433,238 |
| Mar 31, 2025 | 14.53 | 14.87 | 14.50 | 14.65 | 14.19 | 0.14% | 786,842 |
| Mar 28, 2025 | 14.83 | 14.83 | 14.47 | 14.63 | 14.17 | -0.95% | 647,292 |
| Mar 27, 2025 | 14.60 | 14.82 | 14.59 | 14.77 | 14.30 | 0.82% | 957,623 |
| Mar 26, 2025 | 14.67 | 14.69 | 14.48 | 14.65 | 14.19 | - | 613,067 |