PennyMac Mortgage Investment Trust (PMTU)
NYSE: PMTU · Real-Time Price · USD · Preferred Stock
25.18
+0.03 (0.12%)
Jun 25, 2025, 4:00 PM - Market closed
PMTU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2025 | 25.10 | 25.12 | 25.10 | 25.12 | 25.12 | 0.12% | 2,693 |
| Jun 20, 2025 | 25.00 | 25.13 | 24.95 | 25.09 | 25.09 | 0.36% | 6,742 |
| Jun 18, 2025 | 25.00 | 25.04 | 25.00 | 25.00 | 25.00 | - | 2,685 |
| Jun 17, 2025 | 25.05 | 25.05 | 24.90 | 25.00 | 25.00 | -0.20% | 5,463 |
| Jun 16, 2025 | 25.18 | 25.18 | 25.05 | 25.05 | 25.05 | -0.08% | 4,484 |
| Jun 13, 2025 | 25.13 | 25.13 | 25.02 | 25.07 | 25.07 | -1.76% | 4,813 |
| Jun 12, 2025 | 25.54 | 25.68 | 25.50 | 25.52 | 24.99 | -0.62% | 2,886 |
| Jun 11, 2025 | 25.42 | 25.68 | 25.42 | 25.68 | 25.15 | 0.60% | 670 |
| Jun 10, 2025 | 25.43 | 25.53 | 25.43 | 25.53 | 25.00 | 0.65% | 1,801 |
| Jun 9, 2025 | 25.35 | 25.45 | 25.35 | 25.36 | 24.83 | -0.04% | 1,594 |
| Jun 6, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 24.84 | - | 84 |
| Jun 5, 2025 | 25.44 | 25.44 | 25.37 | 25.37 | 24.84 | -0.80% | 707 |
| Jun 4, 2025 | 25.45 | 25.58 | 25.45 | 25.58 | 25.04 | 0.61% | 851 |
| Jun 3, 2025 | 25.46 | 25.68 | 25.42 | 25.42 | 24.89 | -0.29% | 2,653 |
| Jun 2, 2025 | 25.68 | 25.68 | 25.39 | 25.49 | 24.97 | -0.02% | 3,163 |
| May 30, 2025 | 25.40 | 25.50 | 25.40 | 25.50 | 24.97 | 0.39% | 1,159 |
| May 29, 2025 | 25.48 | 25.48 | 25.31 | 25.40 | 24.87 | 0.22% | 1,065 |
| May 28, 2025 | 25.40 | 25.49 | 25.30 | 25.34 | 24.82 | -0.03% | 2,132 |
| May 27, 2025 | 25.40 | 25.40 | 25.22 | 25.35 | 24.83 | -0.19% | 2,439 |
| May 23, 2025 | 25.43 | 25.43 | 25.40 | 25.40 | 24.87 | 0.40% | 900 |
| May 22, 2025 | 25.31 | 25.40 | 25.30 | 25.30 | 24.78 | -0.78% | 503 |
| May 21, 2025 | 25.36 | 25.50 | 25.36 | 25.50 | 24.97 | 0.61% | 1,236 |
| May 20, 2025 | 25.34 | 25.38 | 25.34 | 25.35 | 24.82 | - | 977 |
| May 19, 2025 | 25.48 | 25.48 | 25.35 | 25.35 | 24.82 | -0.61% | 1,277 |
| May 16, 2025 | 25.40 | 25.50 | 25.20 | 25.50 | 24.97 | 0.83% | 471,536 |
| May 15, 2025 | 25.26 | 25.45 | 25.24 | 25.29 | 24.77 | -0.75% | 7,353 |
| May 14, 2025 | 25.36 | 25.48 | 25.30 | 25.48 | 24.95 | 0.12% | 2,475 |
| May 13, 2025 | 25.47 | 25.50 | 25.32 | 25.45 | 24.92 | 0.39% | 5,582 |
| May 12, 2025 | 25.38 | 25.40 | 25.35 | 25.35 | 24.82 | -0.12% | 2,712 |
| May 9, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 24.85 | -0.08% | 345 |
| May 8, 2025 | 25.36 | 25.40 | 25.35 | 25.40 | 24.87 | -0.24% | 2,277 |
| May 7, 2025 | 25.50 | 25.50 | 25.23 | 25.46 | 24.93 | -0.16% | 1,789 |
| May 6, 2025 | 25.50 | 25.50 | 25.30 | 25.50 | 24.97 | - | 1,146 |
| May 5, 2025 | 25.22 | 25.50 | 25.22 | 25.50 | 24.97 | 1.15% | 506 |
| May 2, 2025 | 25.44 | 25.47 | 25.21 | 25.21 | 24.69 | 0.16% | 1,584 |
| May 1, 2025 | 25.38 | 25.40 | 25.16 | 25.17 | 24.65 | -0.63% | 1,923 |
| Apr 30, 2025 | 25.24 | 25.33 | 25.24 | 25.33 | 24.80 | 1.08% | 342 |
| Apr 29, 2025 | 25.24 | 25.24 | 25.01 | 25.06 | 24.54 | -0.71% | 1,681 |
| Apr 28, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 24.72 | 0.37% | 271 |
| Apr 25, 2025 | 24.95 | 25.24 | 24.95 | 25.15 | 24.63 | -0.01% | 2,523 |
| Apr 24, 2025 | 25.15 | 25.15 | 25.00 | 25.15 | 24.63 | 0.08% | 1,645 |
| Apr 23, 2025 | 25.07 | 25.13 | 25.07 | 25.13 | 24.61 | 0.20% | 1,141 |
| Apr 22, 2025 | 25.13 | 25.13 | 25.08 | 25.08 | 24.56 | 0.06% | 489 |
| Apr 21, 2025 | 25.07 | 25.10 | 25.07 | 25.07 | 24.55 | 0.46% | 1,198 |
| Apr 17, 2025 | 24.93 | 25.15 | 24.91 | 24.95 | 24.43 | 0.16% | 3,145 |
| Apr 16, 2025 | 25.12 | 25.15 | 24.90 | 24.91 | 24.39 | -0.36% | 3,759 |
| Apr 15, 2025 | 25.15 | 25.15 | 25.00 | 25.00 | 24.48 | -0.40% | 1,314 |
| Apr 14, 2025 | 25.20 | 25.20 | 24.88 | 25.10 | 24.58 | -0.40% | 4,219 |