PennyMac Mortgage Investment Trust (PMT)

PMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	10.38	10.68	10.35	10.51	10.51	0.48%	1,232,396
Jun 24, 2026	10.09	10.49	10.09	10.46	10.46	4.08%	1,528,490
Jun 23, 2026	10.01	10.11	9.96	10.05	10.05	1.11%	1,149,018
Jun 22, 2026	10.20	10.26	9.92	9.94	9.94	-3.02%	1,722,531
Jun 18, 2026	10.04	10.27	10.04	10.25	10.25	1.89%	4,142,186
Jun 17, 2026	10.10	10.26	10.02	10.06	10.06	-1.28%	1,485,435
Jun 16, 2026	10.23	10.39	10.17	10.19	10.19	0.49%	1,256,083
Jun 15, 2026	10.16	10.36	10.12	10.14	10.14	0.20%	1,059,933
Jun 12, 2026	9.98	10.16	9.93	10.12	10.12	2.33%	1,229,299
Jun 11, 2026	9.89	9.97	9.83	9.89	9.89	0.30%	1,780,998
Jun 10, 2026	10.11	10.15	9.84	9.86	9.86	-2.47%	855,486
Jun 9, 2026	9.98	10.25	9.98	10.11	10.11	2.33%	953,151
Jun 8, 2026	10.21	10.23	9.86	9.88	9.88	-2.95%	940,425
Jun 5, 2026	10.16	10.29	10.15	10.18	10.18	-0.10%	732,967
Jun 4, 2026	10.08	10.25	10.08	10.19	10.19	1.70%	712,553
Jun 3, 2026	10.36	10.38	10.01	10.02	10.02	-3.93%	960,652
Jun 2, 2026	10.33	10.51	10.33	10.43	10.43	0.68%	674,642
Jun 1, 2026	10.35	10.44	10.30	10.36	10.36	-0.96%	942,590
May 29, 2026	10.55	10.58	10.44	10.46	10.46	-0.66%	778,932
May 28, 2026	10.44	10.56	10.40	10.53	10.53	0.48%	527,528
May 27, 2026	10.44	10.60	10.41	10.48	10.48	1.06%	713,206
May 26, 2026	10.38	10.42	10.18	10.37	10.37	-1.24%	1,257,022
May 22, 2026	10.49	10.59	10.48	10.50	10.50	-0.19%	607,625
May 21, 2026	10.41	10.59	10.34	10.52	10.52	0.19%	711,443
May 20, 2026	10.27	10.60	10.27	10.50	10.50	2.04%	734,398
May 19, 2026	10.35	10.45	10.23	10.29	10.29	-1.25%	689,501
May 18, 2026	10.36	10.50	10.33	10.42	10.42	1.36%	925,463
May 15, 2026	10.40	10.53	10.28	10.28	10.28	-1.72%	1,051,237
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

Data Source: S&P Global Market Intelligence Last updated: Jun 25, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 26, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.