PennyMac Mortgage Investment Trust (PMT)
NYSE: PMT · Real-Time Price · USD
10.28
-0.18 (-1.72%)
At close: May 15, 2026, 4:00 PM EDT
10.38
+0.10 (0.97%)
After-hours: May 15, 2026, 7:51 PM EDT
PMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 10.40 | 10.53 | 10.28 | 10.28 | 10.28 | -1.72% | 1,047,586 |
| May 14, 2026 | 10.57 | 10.65 | 10.42 | 10.46 | 10.46 | -0.48% | 966,880 |
| May 13, 2026 | 10.37 | 10.57 | 10.30 | 10.51 | 10.51 | 0.48% | 1,050,995 |
| May 12, 2026 | 10.76 | 10.78 | 10.46 | 10.46 | 10.46 | -2.97% | 1,202,131 |
| May 11, 2026 | 11.01 | 11.01 | 10.76 | 10.78 | 10.78 | -2.00% | 1,033,085 |
| May 8, 2026 | 10.93 | 11.12 | 10.86 | 11.00 | 11.00 | -0.72% | 1,240,399 |
| May 7, 2026 | 11.07 | 11.25 | 11.00 | 11.08 | 11.08 | 0.45% | 1,485,315 |
| May 6, 2026 | 11.51 | 11.73 | 10.91 | 11.03 | 11.03 | -9.07% | 3,161,264 |
| May 5, 2026 | 12.12 | 12.22 | 12.07 | 12.13 | 12.13 | 0.17% | 623,583 |
| May 4, 2026 | 12.22 | 12.26 | 12.03 | 12.11 | 12.11 | -1.78% | 793,192 |
| May 1, 2026 | 12.23 | 12.37 | 12.13 | 12.33 | 12.33 | 1.23% | 781,070 |
| Apr 30, 2026 | 12.02 | 12.22 | 12.00 | 12.18 | 12.18 | 1.50% | 1,365,883 |
| Apr 29, 2026 | 12.16 | 12.23 | 11.91 | 12.00 | 12.00 | -1.72% | 1,041,250 |
| Apr 28, 2026 | 12.17 | 12.22 | 12.09 | 12.21 | 12.21 | 0.91% | 758,684 |
| Apr 27, 2026 | 12.09 | 12.24 | 12.03 | 12.10 | 12.10 | -0.17% | 661,312 |
| Apr 24, 2026 | 11.94 | 12.19 | 11.93 | 12.12 | 12.12 | 1.42% | 1,675,194 |
| Apr 23, 2026 | 11.85 | 11.98 | 11.83 | 11.95 | 11.95 | 0.67% | 859,824 |
| Apr 22, 2026 | 11.93 | 11.94 | 11.79 | 11.87 | 11.87 | 0.08% | 677,646 |
| Apr 21, 2026 | 11.96 | 12.06 | 11.79 | 11.86 | 11.86 | -1.00% | 1,282,509 |
| Apr 20, 2026 | 12.00 | 12.00 | 11.81 | 11.98 | 11.98 | -0.91% | 1,117,582 |
| Apr 17, 2026 | 11.98 | 12.13 | 11.91 | 12.09 | 12.09 | 1.85% | 995,440 |
| Apr 16, 2026 | 12.10 | 12.12 | 11.84 | 11.87 | 11.87 | -2.14% | 843,141 |
| Apr 15, 2026 | 12.04 | 12.15 | 11.99 | 12.13 | 12.13 | 0.50% | 848,378 |
| Apr 14, 2026 | 11.93 | 12.08 | 11.92 | 12.07 | 12.07 | 1.00% | 1,408,683 |
| Apr 13, 2026 | 11.85 | 11.96 | 11.79 | 11.95 | 11.95 | 0.50% | 1,171,943 |
| Apr 10, 2026 | 11.69 | 11.90 | 11.67 | 11.89 | 11.89 | 2.50% | 1,148,949 |
| Apr 9, 2026 | 11.53 | 11.72 | 11.50 | 11.60 | 11.60 | -3.33% | 1,257,969 |
| Apr 8, 2026 | 12.00 | 12.08 | 11.93 | 12.00 | 11.60 | 1.87% | 2,807,115 |
| Apr 7, 2026 | 11.95 | 11.99 | 11.78 | 11.78 | 11.39 | -1.42% | 1,109,145 |
| Apr 6, 2026 | 11.96 | 12.08 | 11.87 | 11.95 | 11.55 | -0.08% | 1,507,838 |
| Apr 2, 2026 | 11.59 | 11.99 | 11.57 | 11.96 | 11.56 | 1.53% | 943,117 |
| Apr 1, 2026 | 11.64 | 11.81 | 11.59 | 11.78 | 11.39 | 1.03% | 855,274 |
| Mar 31, 2026 | 11.47 | 11.67 | 11.42 | 11.66 | 11.27 | 2.73% | 980,983 |
| Mar 30, 2026 | 11.25 | 11.39 | 11.22 | 11.35 | 10.97 | 1.34% | 917,729 |
| Mar 27, 2026 | 11.25 | 11.32 | 11.15 | 11.20 | 10.83 | -0.97% | 695,760 |
| Mar 26, 2026 | 11.35 | 11.38 | 11.24 | 11.31 | 10.93 | -0.96% | 738,590 |
| Mar 25, 2026 | 11.48 | 11.58 | 11.39 | 11.42 | 11.04 | 0.97% | 669,075 |
| Mar 24, 2026 | 11.25 | 11.41 | 11.20 | 11.31 | 10.93 | -0.35% | 894,483 |
| Mar 23, 2026 | 11.39 | 11.49 | 11.31 | 11.35 | 10.97 | 1.16% | 1,329,586 |
| Mar 20, 2026 | 11.64 | 11.66 | 11.17 | 11.22 | 10.85 | -3.53% | 3,103,982 |
| Mar 19, 2026 | 11.56 | 11.76 | 11.54 | 11.63 | 11.24 | 0.09% | 953,525 |
| Mar 18, 2026 | 11.64 | 11.85 | 11.62 | 11.62 | 11.23 | -0.85% | 1,373,674 |
| Mar 17, 2026 | 11.77 | 11.90 | 11.68 | 11.72 | 11.33 | 0.60% | 933,924 |
| Mar 16, 2026 | 11.78 | 11.91 | 11.64 | 11.65 | 11.26 | 0.09% | 769,004 |
| Mar 13, 2026 | 11.82 | 11.90 | 11.61 | 11.64 | 11.25 | -0.85% | 980,883 |
| Mar 12, 2026 | 11.84 | 11.91 | 11.69 | 11.74 | 11.35 | -1.26% | 1,204,988 |
| Mar 11, 2026 | 11.89 | 11.94 | 11.79 | 11.89 | 11.49 | - | 846,217 |
| Mar 10, 2026 | 11.85 | 12.08 | 11.81 | 11.89 | 11.49 | 0.17% | 1,010,854 |
| Mar 9, 2026 | 11.80 | 11.95 | 11.36 | 11.87 | 11.47 | -0.17% | 1,403,007 |
| Mar 6, 2026 | 11.95 | 12.04 | 11.82 | 11.89 | 11.49 | -1.41% | 1,134,563 |