PennyMac Mortgage Investment Trust (PMT)
NYSE: PMT · Real-Time Price · USD
10.09
+0.26 (2.64%)
At close: Jul 16, 2026, 4:00 PM EDT
10.15
+0.06 (0.59%)
After-hours: Jul 16, 2026, 7:41 PM EDT
PMT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 10.22 | 10.27 | 10.05 | 10.18 | 10.18 | -0.97% | 1,542,350 |
| Jul 10, 2026 | 10.20 | 10.35 | 10.13 | 10.28 | 10.28 | 1.68% | 1,199,426 |
| Jul 9, 2026 | 10.03 | 10.24 | 9.98 | 10.11 | 10.11 | 0.60% | 1,210,689 |
| Jul 8, 2026 | 10.55 | 10.62 | 10.45 | 10.45 | 10.05 | -1.42% | 1,852,322 |
| Jul 7, 2026 | 10.93 | 10.98 | 10.49 | 10.60 | 10.19 | -2.75% | 2,511,170 |
| Jul 6, 2026 | 10.88 | 10.95 | 10.67 | 10.90 | 10.48 | 0.83% | 2,280,927 |
| Jul 2, 2026 | 11.32 | 11.37 | 10.75 | 10.81 | 10.40 | -3.74% | 2,290,127 |
| Jul 1, 2026 | 11.17 | 11.42 | 11.10 | 11.23 | 10.80 | -0.44% | 1,538,644 |
| Jun 30, 2026 | 10.94 | 11.38 | 10.92 | 11.28 | 10.85 | 2.92% | 2,318,943 |
| Jun 29, 2026 | 10.77 | 11.00 | 10.63 | 10.96 | 10.54 | 1.76% | 1,913,941 |
| Jun 26, 2026 | 10.45 | 10.87 | 10.33 | 10.77 | 10.36 | 2.47% | 4,881,146 |
| Jun 25, 2026 | 10.38 | 10.68 | 10.35 | 10.51 | 10.11 | 0.48% | 1,232,961 |
| Jun 24, 2026 | 10.09 | 10.49 | 10.09 | 10.46 | 10.06 | 4.08% | 1,528,576 |
| Jun 23, 2026 | 10.01 | 10.11 | 9.96 | 10.05 | 9.67 | 1.11% | 1,149,406 |
| Jun 22, 2026 | 10.20 | 10.26 | 9.92 | 9.94 | 9.56 | -3.02% | 1,723,629 |
| Jun 18, 2026 | 10.04 | 10.27 | 10.04 | 10.25 | 9.86 | 1.89% | 4,166,498 |
| Jun 17, 2026 | 10.10 | 10.26 | 10.02 | 10.06 | 9.67 | -1.28% | 1,485,760 |
| Jun 16, 2026 | 10.23 | 10.39 | 10.17 | 10.19 | 9.80 | 0.49% | 1,256,173 |
| Jun 15, 2026 | 10.16 | 10.36 | 10.12 | 10.14 | 9.75 | 0.20% | 1,066,489 |
| Jun 12, 2026 | 9.98 | 10.16 | 9.93 | 10.12 | 9.73 | 2.33% | 1,231,503 |
| Jun 11, 2026 | 9.89 | 9.97 | 9.83 | 9.89 | 9.51 | 0.30% | 1,790,147 |
| Jun 10, 2026 | 10.11 | 10.15 | 9.84 | 9.86 | 9.48 | -2.47% | 856,367 |
| Jun 9, 2026 | 9.98 | 10.25 | 9.98 | 10.11 | 9.72 | 2.33% | 953,155 |
| Jun 8, 2026 | 10.21 | 10.23 | 9.86 | 9.88 | 9.50 | -2.95% | 943,772 |
| Jun 5, 2026 | 10.16 | 10.29 | 10.15 | 10.18 | 9.79 | -0.10% | 733,591 |
| Jun 4, 2026 | 10.08 | 10.25 | 10.08 | 10.19 | 9.80 | 1.70% | 712,620 |
| Jun 3, 2026 | 10.36 | 10.38 | 10.01 | 10.02 | 9.64 | -3.93% | 966,289 |
| Jun 2, 2026 | 10.33 | 10.51 | 10.33 | 10.43 | 10.03 | 0.68% | 674,714 |
| Jun 1, 2026 | 10.35 | 10.44 | 10.30 | 10.36 | 9.96 | -0.96% | 942,659 |
| May 29, 2026 | 10.55 | 10.58 | 10.44 | 10.46 | 10.06 | -0.66% | 784,084 |
| May 28, 2026 | 10.44 | 10.56 | 10.40 | 10.53 | 10.13 | 0.48% | 528,795 |
| May 27, 2026 | 10.44 | 10.60 | 10.41 | 10.48 | 10.08 | 1.06% | 713,830 |
| May 26, 2026 | 10.38 | 10.42 | 10.18 | 10.37 | 9.97 | -1.24% | 1,257,919 |
| May 22, 2026 | 10.49 | 10.59 | 10.48 | 10.50 | 10.10 | -0.19% | 607,664 |
| May 21, 2026 | 10.41 | 10.59 | 10.34 | 10.52 | 10.12 | 0.19% | 711,482 |
| May 20, 2026 | 10.27 | 10.60 | 10.27 | 10.50 | 10.10 | 2.04% | 734,860 |
| May 19, 2026 | 10.35 | 10.45 | 10.23 | 10.29 | 9.90 | -1.25% | 689,574 |
| May 18, 2026 | 10.36 | 10.50 | 10.33 | 10.42 | 10.02 | 1.36% | 926,855 |
| May 15, 2026 | 10.40 | 10.53 | 10.28 | 10.28 | 9.89 | -1.72% | 1,051,237 |
| May 14, 2026 | 10.57 | 10.65 | 10.42 | 10.46 | 10.06 | -0.48% | 966,880 |
| May 13, 2026 | 10.37 | 10.57 | 10.30 | 10.51 | 10.11 | 0.48% | 1,050,995 |
| May 12, 2026 | 10.76 | 10.78 | 10.46 | 10.46 | 10.06 | -2.97% | 1,202,131 |
| May 11, 2026 | 11.01 | 11.01 | 10.76 | 10.78 | 10.37 | -2.00% | 1,033,085 |
| May 8, 2026 | 10.93 | 11.12 | 10.86 | 11.00 | 10.58 | -0.72% | 1,240,399 |
| May 7, 2026 | 11.07 | 11.25 | 11.00 | 11.08 | 10.66 | 0.45% | 1,485,315 |
| May 6, 2026 | 11.51 | 11.73 | 10.91 | 11.03 | 10.61 | -9.07% | 3,161,264 |
| May 5, 2026 | 12.12 | 12.22 | 12.07 | 12.13 | 11.67 | 0.17% | 623,583 |