PennyMac Mortgage Investment Trust (PMT)
NYSE: PMT · Real-Time Price · USD
11.96
+0.18 (1.53%)
At close: Apr 2, 2026, 4:00 PM EDT
11.98
+0.02 (0.17%)
After-hours: Apr 2, 2026, 7:36 PM EDT
PMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 11.59 | 11.99 | 11.57 | 11.96 | 11.96 | 1.53% | 941,161 |
| Apr 1, 2026 | 11.64 | 11.81 | 11.59 | 11.78 | 11.78 | 1.03% | 855,203 |
| Mar 31, 2026 | 11.47 | 11.67 | 11.42 | 11.66 | 11.66 | 2.73% | 877,521 |
| Mar 30, 2026 | 11.25 | 11.39 | 11.22 | 11.35 | 11.35 | 1.34% | 889,852 |
| Mar 27, 2026 | 11.25 | 11.32 | 11.15 | 11.20 | 11.20 | -0.97% | 689,605 |
| Mar 26, 2026 | 11.35 | 11.38 | 11.24 | 11.31 | 11.31 | -0.96% | 738,557 |
| Mar 25, 2026 | 11.48 | 11.58 | 11.39 | 11.42 | 11.42 | 0.97% | 669,023 |
| Mar 24, 2026 | 11.25 | 11.41 | 11.20 | 11.31 | 11.31 | -0.35% | 894,048 |
| Mar 23, 2026 | 11.39 | 11.49 | 11.31 | 11.35 | 11.35 | 1.16% | 1,329,014 |
| Mar 20, 2026 | 11.64 | 11.66 | 11.17 | 11.22 | 11.22 | -3.53% | 3,051,816 |
| Mar 19, 2026 | 11.56 | 11.76 | 11.54 | 11.63 | 11.63 | 0.09% | 935,425 |
| Mar 18, 2026 | 11.64 | 11.85 | 11.62 | 11.62 | 11.62 | -0.85% | 1,373,524 |
| Mar 17, 2026 | 11.77 | 11.90 | 11.68 | 11.72 | 11.72 | 0.60% | 933,007 |
| Mar 16, 2026 | 11.78 | 11.91 | 11.64 | 11.65 | 11.65 | 0.09% | 768,751 |
| Mar 13, 2026 | 11.82 | 11.90 | 11.61 | 11.64 | 11.64 | -0.85% | 980,051 |
| Mar 12, 2026 | 11.84 | 11.91 | 11.69 | 11.74 | 11.74 | -1.26% | 1,204,512 |
| Mar 11, 2026 | 11.89 | 11.94 | 11.79 | 11.89 | 11.89 | - | 824,448 |
| Mar 10, 2026 | 11.85 | 12.08 | 11.81 | 11.89 | 11.89 | 0.17% | 1,010,812 |
| Mar 9, 2026 | 11.80 | 11.95 | 11.36 | 11.87 | 11.87 | -0.17% | 1,402,994 |
| Mar 6, 2026 | 11.95 | 12.04 | 11.82 | 11.89 | 11.89 | -1.41% | 1,134,194 |
| Mar 5, 2026 | 11.97 | 12.19 | 11.88 | 12.06 | 12.06 | 0.50% | 882,308 |
| Mar 4, 2026 | 12.08 | 12.15 | 11.95 | 12.00 | 12.00 | -0.50% | 985,668 |
| Mar 3, 2026 | 12.00 | 12.19 | 11.90 | 12.06 | 12.06 | -1.07% | 955,959 |
| Mar 2, 2026 | 12.12 | 12.28 | 11.94 | 12.19 | 12.19 | -0.57% | 1,287,717 |
| Feb 27, 2026 | 12.18 | 12.42 | 12.17 | 12.26 | 12.26 | -0.41% | 712,816 |
| Feb 26, 2026 | 12.18 | 12.34 | 12.11 | 12.31 | 12.31 | 1.65% | 720,495 |
| Feb 25, 2026 | 12.15 | 12.18 | 11.95 | 12.11 | 12.11 | -0.16% | 731,580 |
| Feb 24, 2026 | 12.20 | 12.23 | 11.91 | 12.13 | 12.13 | -0.16% | 969,887 |
| Feb 23, 2026 | 12.32 | 12.44 | 12.14 | 12.15 | 12.15 | -1.14% | 802,677 |
| Feb 20, 2026 | 12.35 | 12.40 | 12.23 | 12.29 | 12.29 | -0.49% | 842,477 |
| Feb 19, 2026 | 12.45 | 12.47 | 12.26 | 12.35 | 12.35 | -0.80% | 677,024 |
| Feb 18, 2026 | 12.55 | 12.60 | 12.44 | 12.45 | 12.45 | -0.48% | 720,189 |
| Feb 17, 2026 | 12.68 | 12.72 | 12.42 | 12.51 | 12.51 | -1.03% | 772,196 |
| Feb 13, 2026 | 12.56 | 12.77 | 12.35 | 12.64 | 12.64 | 1.20% | 892,624 |
| Feb 12, 2026 | 12.50 | 12.65 | 12.40 | 12.49 | 12.49 | 1.05% | 1,012,598 |
| Feb 11, 2026 | 12.23 | 12.50 | 12.22 | 12.36 | 12.36 | 1.48% | 975,952 |
| Feb 10, 2026 | 12.18 | 12.23 | 12.06 | 12.18 | 12.18 | 0.41% | 788,819 |
| Feb 9, 2026 | 12.16 | 12.20 | 11.88 | 12.13 | 12.13 | -0.74% | 1,306,520 |
| Feb 6, 2026 | 12.25 | 12.34 | 12.16 | 12.22 | 12.22 | -0.24% | 1,070,640 |
| Feb 5, 2026 | 12.38 | 12.41 | 12.17 | 12.25 | 12.25 | -1.05% | 1,204,389 |
| Feb 4, 2026 | 12.04 | 12.46 | 12.01 | 12.38 | 12.38 | 2.31% | 1,475,435 |
| Feb 3, 2026 | 12.00 | 12.22 | 11.89 | 12.10 | 12.10 | 0.92% | 1,964,156 |
| Feb 2, 2026 | 11.92 | 12.18 | 11.75 | 11.99 | 11.99 | 1.35% | 2,625,617 |
| Jan 30, 2026 | 13.20 | 13.48 | 11.70 | 11.83 | 11.83 | -12.44% | 5,968,854 |
| 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 |