PennyMac Mortgage Investment Trust (PMT)
NYSE: PMT · Real-Time Price · USD
9.49
+0.01 (0.11%)
At close: Aug 13, 2026, 4:00 PM EDT
9.49
0.00 (0.00%)
After-hours: Aug 13, 2026, 4:10 PM EDT
PMT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 9.53 | 9.61 | 9.51 | 9.50 | - | 0.21% | 689,184 |
| Aug 12, 2026 | 9.51 | 9.61 | 9.42 | 9.48 | 9.48 | 0.32% | 942,502 |
| Aug 11, 2026 | 9.42 | 9.56 | 9.38 | 9.45 | 9.45 | 0.75% | 1,327,412 |
| Aug 10, 2026 | 9.54 | 9.58 | 9.32 | 9.38 | 9.38 | -2.80% | 1,049,237 |
| Aug 7, 2026 | 9.48 | 9.74 | 9.45 | 9.65 | 9.65 | 3.32% | 1,038,748 |
| Aug 6, 2026 | 9.45 | 9.49 | 9.32 | 9.34 | 9.34 | -1.16% | 1,159,291 |
| Aug 5, 2026 | 9.49 | 9.50 | 9.25 | 9.45 | 9.45 | -0.84% | 1,098,776 |
| Aug 4, 2026 | 9.46 | 9.54 | 9.40 | 9.53 | 9.53 | 0.95% | 900,709 |
| Aug 3, 2026 | 9.37 | 9.61 | 9.37 | 9.44 | 9.44 | 0.11% | 1,263,457 |
| Jul 31, 2026 | 9.29 | 9.46 | 9.07 | 9.43 | 9.43 | 1.29% | 1,806,685 |
| Jul 30, 2026 | 9.57 | 9.72 | 9.05 | 9.31 | 9.31 | -3.92% | 3,326,438 |
| Jul 29, 2026 | 9.80 | 9.82 | 9.64 | 9.69 | 9.69 | -1.02% | 1,417,932 |
| Jul 28, 2026 | 9.67 | 9.93 | 9.66 | 9.79 | 9.79 | 1.77% | 1,096,230 |
| Jul 27, 2026 | 9.79 | 9.89 | 9.62 | 9.62 | 9.62 | -1.23% | 1,166,791 |
| Jul 24, 2026 | 9.62 | 9.82 | 9.61 | 9.74 | 9.74 | 1.67% | 1,319,644 |
| Jul 23, 2026 | 9.82 | 9.84 | 9.56 | 9.58 | 9.58 | -2.74% | 1,876,944 |
| Jul 22, 2026 | 9.89 | 9.91 | 9.76 | 9.85 | 9.85 | 0.51% | 1,293,057 |
| Jul 21, 2026 | 9.72 | 9.88 | 9.68 | 9.80 | 9.80 | 0.62% | 1,298,495 |
| Jul 20, 2026 | 9.91 | 9.91 | 9.69 | 9.74 | 9.74 | -1.62% | 1,720,986 |
| Jul 17, 2026 | 10.08 | 10.26 | 9.85 | 9.90 | 9.90 | -1.88% | 1,421,778 |
| 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 |