PennyMac Mortgage Investment Trust (PMT)
NYSE: PMT · Real-Time Price · USD
12.12
+0.17 (1.42%)
At close: Apr 24, 2026, 4:00 PM EDT
11.95
-0.17 (-1.40%)
After-hours: Apr 24, 2026, 7:51 PM EDT
PMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 11.94 | 12.19 | 11.93 | 12.12 | 12.12 | 1.42% | 1,552,411 |
| Apr 23, 2026 | 11.85 | 11.98 | 11.83 | 11.95 | 11.95 | 0.67% | 859,807 |
| Apr 22, 2026 | 11.93 | 11.94 | 11.79 | 11.87 | 11.87 | 0.08% | 677,642 |
| Apr 21, 2026 | 11.96 | 12.06 | 11.79 | 11.86 | 11.86 | -1.00% | 1,282,508 |
| Apr 20, 2026 | 12.00 | 12.00 | 11.81 | 11.98 | 11.98 | -0.91% | 1,116,834 |
| 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% | 841,637 |
| Apr 15, 2026 | 12.04 | 12.15 | 11.99 | 12.13 | 12.13 | 0.50% | 847,721 |
| Apr 14, 2026 | 11.93 | 12.08 | 11.92 | 12.07 | 12.07 | 1.00% | 1,398,918 |
| Apr 13, 2026 | 11.85 | 11.96 | 11.79 | 11.95 | 11.95 | 0.50% | 1,162,072 |
| Apr 10, 2026 | 11.69 | 11.90 | 11.67 | 11.89 | 11.89 | 2.50% | 1,148,736 |
| Apr 9, 2026 | 11.53 | 11.72 | 11.50 | 11.60 | 11.60 | -3.33% | 1,255,378 |
| Apr 8, 2026 | 12.00 | 12.08 | 11.93 | 12.00 | 11.60 | 1.87% | 2,806,642 |
| 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 |
| Mar 5, 2026 | 11.97 | 12.19 | 11.88 | 12.06 | 11.66 | 0.50% | 882,458 |
| Mar 4, 2026 | 12.08 | 12.15 | 11.95 | 12.00 | 11.60 | -0.50% | 985,669 |
| Mar 3, 2026 | 12.00 | 12.19 | 11.90 | 12.06 | 11.66 | -1.07% | 955,966 |
| Mar 2, 2026 | 12.12 | 12.28 | 11.94 | 12.19 | 11.78 | -0.57% | 1,287,723 |
| Feb 27, 2026 | 12.18 | 12.42 | 12.17 | 12.26 | 11.85 | -0.41% | 713,200 |
| Feb 26, 2026 | 12.18 | 12.34 | 12.11 | 12.31 | 11.90 | 1.65% | 722,205 |
| Feb 25, 2026 | 12.15 | 12.18 | 11.95 | 12.11 | 11.71 | -0.16% | 731,886 |
| Feb 24, 2026 | 12.20 | 12.23 | 11.91 | 12.13 | 11.73 | -0.16% | 970,049 |
| Feb 23, 2026 | 12.32 | 12.44 | 12.14 | 12.15 | 11.75 | -1.14% | 802,877 |
| Feb 20, 2026 | 12.35 | 12.40 | 12.23 | 12.29 | 11.88 | -0.49% | 842,480 |
| Feb 19, 2026 | 12.45 | 12.47 | 12.26 | 12.35 | 11.94 | -0.80% | 728,754 |
| Feb 18, 2026 | 12.55 | 12.60 | 12.44 | 12.45 | 12.04 | -0.48% | 720,342 |
| Feb 17, 2026 | 12.68 | 12.72 | 12.42 | 12.51 | 12.09 | -1.03% | 772,196 |
| Feb 13, 2026 | 12.56 | 12.77 | 12.35 | 12.64 | 12.22 | 1.20% | 1,090,587 |
| Feb 12, 2026 | 12.50 | 12.65 | 12.40 | 12.49 | 12.07 | 1.05% | 1,012,632 |