PennyMac Mortgage Investment Trust (PMTU)
NYSE: PMTU · Real-Time Price · USD · Preferred Stock
25.69
0.00 (0.00%)
Sep 10, 2025, 4:00 PM EDT - Market open
PMTU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 25.77 | 25.77 | 25.59 | 25.69 | 25.69 | 0.04% | 2,374 |
| Sep 9, 2025 | 25.80 | 25.80 | 25.58 | 25.68 | 25.68 | -0.27% | 5,452 |
| Sep 8, 2025 | 25.63 | 25.75 | 25.63 | 25.75 | 25.75 | 0.90% | 2,268 |
| Sep 5, 2025 | 25.65 | 25.69 | 25.52 | 25.52 | 25.52 | -0.70% | 3,121 |
| Sep 4, 2025 | 25.60 | 25.70 | 25.45 | 25.70 | 25.70 | 0.19% | 2,439 |
| Sep 2, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -0.10% | 1,159 |
| Aug 29, 2025 | 25.70 | 25.70 | 25.65 | 25.68 | 25.68 | -0.02% | 2,539 |
| Aug 28, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 0.41% | 243 |
| Aug 26, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -0.45% | 458 |
| Aug 25, 2025 | 25.70 | 25.70 | 25.67 | 25.69 | 25.69 | 0.20% | 1,276 |
| Aug 22, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | -0.16% | 791 |
| Aug 21, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 0.06% | 507 |
| Aug 20, 2025 | 25.64 | 25.67 | 25.64 | 25.67 | 25.67 | 0.21% | 1,145 |
| Aug 19, 2025 | 25.70 | 25.70 | 25.61 | 25.61 | 25.61 | - | 2,301 |
| Aug 18, 2025 | 25.56 | 25.64 | 25.56 | 25.61 | 25.61 | 0.49% | 2,501 |
| Aug 15, 2025 | 25.45 | 25.55 | 25.45 | 25.49 | 25.49 | 0.06% | 1,983 |
| Aug 14, 2025 | 25.51 | 25.51 | 25.47 | 25.47 | 25.47 | -0.18% | 979 |
| Aug 12, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.02% | 965 |
| Aug 11, 2025 | 25.51 | 25.55 | 25.51 | 25.51 | 25.51 | - | 8,704 |
| Aug 8, 2025 | 25.50 | 25.53 | 25.50 | 25.51 | 25.51 | 0.08% | 1,449 |
| Aug 7, 2025 | 25.41 | 25.49 | 25.41 | 25.49 | 25.49 | 0.16% | 1,022 |
| Aug 6, 2025 | 25.44 | 25.45 | 25.44 | 25.45 | 25.45 | 0.20% | 1,021 |
| Aug 5, 2025 | 25.33 | 25.40 | 25.33 | 25.40 | 25.40 | 0.12% | 1,845 |
| Aug 4, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -0.07% | 826 |
| Jul 31, 2025 | 25.37 | 25.41 | 25.37 | 25.39 | 25.39 | 0.07% | 1,743 |
| Jul 30, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 0.02% | 839 |
| Jul 29, 2025 | 25.31 | 25.42 | 25.31 | 25.37 | 25.37 | -0.17% | 1,282 |
| Jul 28, 2025 | 25.37 | 25.41 | 25.36 | 25.41 | 25.41 | 0.21% | 1,334 |
| Jul 25, 2025 | 25.42 | 25.45 | 25.36 | 25.36 | 25.36 | 0.07% | 1,027 |
| Jul 24, 2025 | 25.30 | 25.34 | 25.30 | 25.34 | 25.34 | -0.05% | 2,199 |
| Jul 23, 2025 | 25.38 | 25.38 | 25.35 | 25.35 | 25.35 | 0.08% | 886 |
| Jul 22, 2025 | 25.34 | 25.44 | 25.31 | 25.33 | 25.33 | 0.12% | 1,933 |
| Jul 21, 2025 | 25.25 | 25.34 | 25.25 | 25.30 | 25.30 | 0.24% | 1,336 |
| Jul 18, 2025 | 25.22 | 25.34 | 25.22 | 25.24 | 25.24 | 0.08% | 2,143 |
| Jul 17, 2025 | 25.34 | 25.35 | 25.22 | 25.22 | 25.22 | -0.51% | 4,257 |
| Jul 16, 2025 | 25.42 | 25.42 | 25.35 | 25.35 | 25.35 | 0.20% | 2,486 |
| Jul 15, 2025 | 25.40 | 25.40 | 25.29 | 25.30 | 25.30 | -0.12% | 402 |
| Jul 14, 2025 | 25.68 | 25.68 | 25.21 | 25.33 | 25.33 | 0.12% | 2,888 |
| Jul 11, 2025 | 25.37 | 25.43 | 25.30 | 25.30 | 25.30 | -0.55% | 1,813 |
| Jul 10, 2025 | 25.30 | 25.44 | 25.29 | 25.44 | 25.44 | 0.55% | 1,616 |
| Jul 9, 2025 | 25.26 | 25.30 | 25.26 | 25.30 | 25.30 | 0.40% | 661 |
| Jul 7, 2025 | 25.28 | 25.29 | 25.16 | 25.20 | 25.20 | -0.06% | 2,320 |
| Jul 3, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -0.08% | 319 |
| Jul 2, 2025 | 25.28 | 25.28 | 25.23 | 25.23 | 25.23 | -0.18% | 507 |
| Jul 1, 2025 | 25.07 | 25.28 | 25.03 | 25.28 | 25.28 | -0.20% | 995 |
| Jun 30, 2025 | 25.18 | 25.33 | 25.09 | 25.33 | 25.33 | 0.60% | 3,813 |
| Jun 27, 2025 | 25.18 | 25.18 | 25.12 | 25.18 | 25.18 | 0.32% | 1,192 |
| Jun 26, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.32% | 1,053 |
| Jun 25, 2025 | 25.17 | 25.18 | 25.17 | 25.18 | 25.18 | 0.12% | 2,052 |
| Jun 24, 2025 | 25.18 | 25.18 | 25.10 | 25.15 | 25.15 | 0.12% | 1,520 |