PennyMac Mortgage Investment Trust (PMT)
NYSE: PMT · Real-Time Price · USD
6.86
-0.19 (-2.70%)
Oct 13, 2026, 11:44 AM EDT - Market open
PMT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 7.13 | 7.21 | 6.86 | 6.86 | 6.86 | -2.70% | 1,345,589 |
| Oct 12, 2026 | 7.34 | 7.35 | 7.04 | 7.05 | 7.05 | -4.21% | 4,526,688 |
| Oct 9, 2026 | 7.49 | 7.53 | 7.34 | 7.36 | 7.36 | -1.74% | 2,239,127 |
| Oct 8, 2026 | 7.45 | 7.56 | 7.31 | 7.49 | 7.49 | -0.13% | 3,766,924 |
| Oct 7, 2026 | 7.97 | 7.98 | 7.79 | 7.90 | 7.50 | -1.62% | 2,631,616 |
| Oct 6, 2026 | 7.94 | 8.03 | 7.82 | 8.03 | 7.62 | 2.03% | 2,997,695 |
| Oct 5, 2026 | 7.81 | 7.92 | 7.68 | 7.87 | 7.47 | 0.90% | 2,913,777 |
| Oct 2, 2026 | 7.92 | 8.01 | 7.70 | 7.80 | 7.41 | 0.52% | 2,206,994 |
| Oct 1, 2026 | 7.88 | 7.88 | 7.64 | 7.76 | 7.37 | -1.52% | 2,943,492 |
| Sep 30, 2026 | 8.08 | 8.15 | 7.88 | 7.88 | 7.48 | -1.50% | 2,186,900 |
| Sep 29, 2026 | 8.11 | 8.22 | 7.98 | 8.00 | 7.59 | -0.87% | 1,881,843 |
| Sep 28, 2026 | 8.29 | 8.33 | 7.97 | 8.07 | 7.66 | -3.12% | 2,241,643 |
| Sep 25, 2026 | 8.47 | 8.49 | 8.24 | 8.33 | 7.91 | -1.42% | 1,845,478 |
| Sep 24, 2026 | 8.70 | 8.78 | 8.44 | 8.45 | 8.02 | -3.21% | 2,030,608 |
| Sep 23, 2026 | 8.96 | 8.97 | 8.73 | 8.73 | 8.29 | -3.11% | 1,691,141 |
| Sep 22, 2026 | 8.96 | 9.11 | 8.96 | 9.01 | 8.55 | 1.46% | 1,582,704 |
| Sep 21, 2026 | 8.90 | 8.96 | 8.86 | 8.88 | 8.43 | 0.91% | 1,724,821 |
| Sep 18, 2026 | 8.90 | 9.00 | 8.80 | 8.80 | 8.35 | -1.57% | 4,395,997 |
| Sep 17, 2026 | 9.01 | 9.16 | 8.94 | 8.94 | 8.49 | 0.68% | 1,962,451 |
| Sep 16, 2026 | 9.06 | 9.15 | 8.84 | 8.88 | 8.43 | -1.11% | 2,402,745 |
| Sep 15, 2026 | 9.02 | 9.15 | 8.97 | 8.98 | 8.53 | -0.77% | 2,681,957 |
| Sep 14, 2026 | 9.15 | 9.18 | 8.99 | 9.05 | 8.59 | -1.31% | 1,695,134 |
| Sep 11, 2026 | 9.23 | 9.30 | 9.15 | 9.17 | 8.71 | - | 1,129,715 |
| Sep 10, 2026 | 9.35 | 9.40 | 9.17 | 9.17 | 8.71 | -2.65% | 1,434,237 |
| Sep 9, 2026 | 9.60 | 9.61 | 9.42 | 9.42 | 8.94 | -1.98% | 1,724,736 |
| Sep 8, 2026 | 9.66 | 9.70 | 9.61 | 9.61 | 9.12 | -0.31% | 878,883 |
| Sep 4, 2026 | 9.57 | 9.72 | 9.57 | 9.64 | 9.15 | 0.10% | 813,347 |
| Sep 3, 2026 | 9.60 | 9.65 | 9.48 | 9.63 | 9.14 | 1.26% | 1,314,566 |
| Sep 2, 2026 | 9.34 | 9.63 | 9.31 | 9.51 | 9.03 | 2.92% | 889,128 |
| Sep 1, 2026 | 9.27 | 9.37 | 9.23 | 9.24 | 8.77 | -0.86% | 1,370,455 |
| Aug 31, 2026 | 9.32 | 9.45 | 9.28 | 9.32 | 8.85 | -0.21% | 1,040,364 |
| Aug 28, 2026 | 9.37 | 9.42 | 9.33 | 9.34 | 8.87 | 0.11% | 664,975 |
| Aug 27, 2026 | 9.20 | 9.35 | 9.17 | 9.33 | 8.86 | 1.08% | 858,674 |
| Aug 26, 2026 | 9.30 | 9.31 | 9.22 | 9.23 | 8.76 | -0.65% | 651,594 |
| Aug 25, 2026 | 9.30 | 9.32 | 9.19 | 9.29 | 8.82 | - | 1,143,857 |
| Aug 24, 2026 | 9.39 | 9.39 | 9.26 | 9.29 | 8.82 | -0.64% | 1,519,143 |
| Aug 21, 2026 | 9.38 | 9.43 | 9.23 | 9.35 | 8.88 | -0.43% | 2,687,073 |
| Aug 20, 2026 | 9.49 | 9.50 | 9.33 | 9.39 | 8.91 | -1.57% | 1,068,940 |
| Aug 19, 2026 | 9.53 | 9.66 | 9.52 | 9.54 | 9.06 | 1.17% | 813,649 |
| Aug 18, 2026 | 9.64 | 9.67 | 9.43 | 9.43 | 8.95 | -1.98% | 1,422,300 |
| Aug 17, 2026 | 9.80 | 9.81 | 9.53 | 9.62 | 9.13 | 1.80% | 1,300,548 |
| Aug 14, 2026 | 9.49 | 9.64 | 9.45 | 9.45 | 8.97 | -0.42% | 901,980 |
| Aug 13, 2026 | 9.53 | 9.61 | 9.47 | 9.49 | 9.01 | 0.11% | 1,226,422 |
| Aug 12, 2026 | 9.51 | 9.61 | 9.42 | 9.48 | 9.00 | 0.32% | 948,876 |
| Aug 11, 2026 | 9.42 | 9.56 | 9.38 | 9.45 | 8.97 | 0.75% | 1,329,607 |
| Aug 10, 2026 | 9.54 | 9.58 | 9.32 | 9.38 | 8.91 | -2.80% | 1,054,812 |
| Aug 7, 2026 | 9.48 | 9.74 | 9.45 | 9.65 | 9.16 | 3.32% | 1,039,674 |
| Aug 6, 2026 | 9.45 | 9.49 | 9.32 | 9.34 | 8.87 | -1.16% | 1,160,850 |
| Aug 5, 2026 | 9.49 | 9.50 | 9.25 | 9.45 | 8.97 | -0.84% | 1,099,760 |
| Aug 4, 2026 | 9.46 | 9.54 | 9.40 | 9.53 | 9.05 | 0.95% | 900,915 |