PennyMac Mortgage Investment Trust (PMT)
NYSE: PMT · Real-Time Price · USD
8.84
-0.17 (-1.94%)
Sep 23, 2026, 10:04 AM EDT - Market open
PMT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.96 | 9.11 | 8.96 | 9.01 | 9.01 | 1.46% | 1,581,722 |
| Sep 21, 2026 | 8.90 | 8.96 | 8.86 | 8.88 | 8.88 | 0.91% | 1,724,310 |
| Sep 18, 2026 | 8.90 | 9.00 | 8.80 | 8.80 | 8.80 | -1.57% | 3,921,586 |
| Sep 17, 2026 | 9.01 | 9.16 | 8.94 | 8.94 | 8.94 | 0.68% | 1,824,583 |
| Sep 16, 2026 | 9.06 | 9.15 | 8.84 | 8.88 | 8.88 | -1.11% | 2,399,539 |
| Sep 15, 2026 | 9.02 | 9.15 | 8.97 | 8.98 | 8.98 | -0.77% | 2,653,117 |
| Sep 14, 2026 | 9.15 | 9.18 | 8.99 | 9.05 | 9.05 | -1.31% | 1,671,424 |
| Sep 11, 2026 | 9.23 | 9.30 | 9.15 | 9.17 | 9.17 | - | 1,128,422 |
| Sep 10, 2026 | 9.35 | 9.40 | 9.17 | 9.17 | 9.17 | -2.65% | 1,433,983 |
| Sep 9, 2026 | 9.60 | 9.61 | 9.42 | 9.42 | 9.42 | -1.98% | 1,724,343 |
| Sep 8, 2026 | 9.66 | 9.70 | 9.61 | 9.61 | 9.61 | -0.31% | 877,105 |
| Sep 4, 2026 | 9.57 | 9.72 | 9.57 | 9.64 | 9.64 | 0.10% | 813,339 |
| Sep 3, 2026 | 9.60 | 9.65 | 9.48 | 9.63 | 9.63 | 1.26% | 1,308,945 |
| Sep 2, 2026 | 9.34 | 9.63 | 9.31 | 9.51 | 9.51 | 2.92% | 883,563 |
| Sep 1, 2026 | 9.27 | 9.37 | 9.23 | 9.24 | 9.24 | -0.86% | 1,370,407 |
| Aug 31, 2026 | 9.32 | 9.45 | 9.28 | 9.32 | 9.32 | -0.21% | 1,040,315 |
| Aug 28, 2026 | 9.37 | 9.42 | 9.33 | 9.34 | 9.34 | 0.11% | 664,885 |
| Aug 27, 2026 | 9.20 | 9.35 | 9.17 | 9.33 | 9.33 | 1.08% | 783,274 |
| Aug 26, 2026 | 9.30 | 9.31 | 9.22 | 9.23 | 9.23 | -0.65% | 651,538 |
| Aug 25, 2026 | 9.30 | 9.32 | 9.19 | 9.29 | 9.29 | - | 1,143,763 |
| Aug 24, 2026 | 9.39 | 9.39 | 9.26 | 9.29 | 9.29 | -0.64% | 1,518,467 |
| Aug 21, 2026 | 9.38 | 9.43 | 9.23 | 9.35 | 9.35 | -0.43% | 2,686,284 |
| Aug 20, 2026 | 9.49 | 9.50 | 9.33 | 9.39 | 9.39 | -1.57% | 1,068,240 |
| Aug 19, 2026 | 9.53 | 9.66 | 9.52 | 9.54 | 9.54 | 1.17% | 811,930 |
| Aug 18, 2026 | 9.64 | 9.67 | 9.43 | 9.43 | 9.43 | -1.98% | 1,420,802 |
| Aug 17, 2026 | 9.80 | 9.81 | 9.53 | 9.62 | 9.62 | 1.80% | 1,298,280 |
| Aug 14, 2026 | 9.49 | 9.64 | 9.45 | 9.45 | 9.45 | -0.42% | 887,608 |
| Aug 13, 2026 | 9.53 | 9.61 | 9.47 | 9.49 | 9.49 | 0.11% | 1,225,656 |
| Aug 12, 2026 | 9.51 | 9.61 | 9.42 | 9.48 | 9.48 | 0.32% | 942,502 |
| Aug 11, 2026 | 9.42 | 9.56 | 9.38 | 9.45 | 9.45 | 0.75% | 1,327,412 |
| Aug 10, 2026 | 9.54 | 9.58 | 9.32 | 9.38 | 9.38 | -2.80% | 1,049,237 |
| Aug 7, 2026 | 9.48 | 9.74 | 9.45 | 9.65 | 9.65 | 3.32% | 1,038,748 |
| Aug 6, 2026 | 9.45 | 9.49 | 9.32 | 9.34 | 9.34 | -1.16% | 1,159,291 |
| Aug 5, 2026 | 9.49 | 9.50 | 9.25 | 9.45 | 9.45 | -0.84% | 1,098,776 |
| Aug 4, 2026 | 9.46 | 9.54 | 9.40 | 9.53 | 9.53 | 0.95% | 900,709 |
| Aug 3, 2026 | 9.37 | 9.61 | 9.37 | 9.44 | 9.44 | 0.11% | 1,263,457 |
| Jul 31, 2026 | 9.29 | 9.46 | 9.07 | 9.43 | 9.43 | 1.29% | 1,806,685 |
| Jul 30, 2026 | 9.57 | 9.72 | 9.05 | 9.31 | 9.31 | -3.92% | 3,326,438 |
| Jul 29, 2026 | 9.80 | 9.82 | 9.64 | 9.69 | 9.69 | -1.02% | 1,417,932 |
| Jul 28, 2026 | 9.67 | 9.93 | 9.66 | 9.79 | 9.79 | 1.77% | 1,096,230 |
| Jul 27, 2026 | 9.79 | 9.89 | 9.62 | 9.62 | 9.62 | -1.23% | 1,166,791 |
| Jul 24, 2026 | 9.62 | 9.82 | 9.61 | 9.74 | 9.74 | 1.67% | 1,319,644 |
| Jul 23, 2026 | 9.82 | 9.84 | 9.56 | 9.58 | 9.58 | -2.74% | 1,876,944 |
| Jul 22, 2026 | 9.89 | 9.91 | 9.76 | 9.85 | 9.85 | 0.51% | 1,293,057 |
| Jul 21, 2026 | 9.72 | 9.88 | 9.68 | 9.80 | 9.80 | 0.62% | 1,298,495 |
| Jul 20, 2026 | 9.91 | 9.91 | 9.69 | 9.74 | 9.74 | -1.62% | 1,720,986 |
| Jul 17, 2026 | 10.08 | 10.26 | 9.85 | 9.90 | 9.90 | -1.88% | 1,421,778 |
| Jul 16, 2026 | 9.87 | 10.19 | 9.85 | 10.09 | 10.09 | 2.64% | 1,322,250 |
| Jul 15, 2026 | 10.17 | 10.19 | 9.80 | 9.83 | 9.83 | -2.87% | 1,977,160 |
| Jul 14, 2026 | 10.16 | 10.29 | 10.11 | 10.12 | 10.12 | -0.59% | 1,410,335 |