Skip to main content
PennyMac Mortgage Investment Trust (PMTU)
NYSE: PMTU · Real-Time Price · USD · Preferred Stock
25.38
-0.02 (-0.08%)
At close: May 9, 2025, 4:00 PM
25.38
0.00 (0.00%)
After-hours: May 9, 2025, 7:00 PM EDT

PMTU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202525.3625.4025.3525.4025.40-0.24%2,277
May 7, 202525.5025.5025.2325.4625.46-0.16%1,789
May 6, 202525.5025.5025.3025.5025.50-1,146
May 5, 202525.2225.5025.2225.5025.501.15%506
May 2, 202525.4425.4725.2125.2125.210.16%1,584
May 1, 202525.3825.4025.1625.1725.17-0.63%1,923
Apr 30, 202525.2425.3325.2425.3325.331.08%342
Apr 29, 202525.2425.2425.0125.0625.06-0.71%1,681
Apr 28, 202525.2425.2425.2425.2425.240.37%271
Apr 25, 202524.9525.2424.9525.1525.15-0.01%2,523
Apr 24, 202525.1525.1525.0025.1525.150.08%1,645
Apr 23, 202525.0725.1325.0725.1325.130.20%1,141
Apr 22, 202525.1325.1325.0825.0825.080.06%489
Apr 21, 202525.0725.1025.0725.0725.070.46%1,198
Apr 17, 202524.9325.1524.9124.9524.950.16%3,145
Apr 16, 202525.1225.1524.9024.9124.91-0.36%3,759
Apr 15, 202525.1525.1525.0025.0025.00-0.40%1,314
Apr 14, 202525.2025.2024.8825.1025.10-0.40%4,219
Apr 11, 202524.8725.2424.8125.2025.200.47%2,113
Apr 10, 202525.0025.1624.8125.0825.08-0.35%3,038
Apr 9, 202525.0125.2424.6325.1725.170.68%14,017
Apr 8, 202524.9725.6024.9725.0025.000.40%9,817
Apr 7, 202524.8024.9824.6324.9024.90-0.47%12,676
Apr 4, 202525.2725.4124.4625.0225.02-1.27%18,528
Apr 3, 202525.4225.4225.3425.3425.34-0.02%1,902
Apr 2, 202525.2625.4025.2625.3525.35-0.30%1,476
Apr 1, 202525.5825.5825.3425.4225.42-0.31%1,575
Mar 31, 202525.5025.5025.2625.5025.500.04%1,371
Mar 28, 202525.4925.4925.4925.4925.49-0.04%246
Mar 27, 202525.5025.5025.5025.5025.500.24%564
Mar 26, 202525.4525.4525.3925.4425.44-0.04%2,322
Mar 25, 202525.4625.4625.4525.4525.45-0.20%604
Mar 24, 202525.3825.5025.3825.5025.50-2,772
Mar 21, 202525.6925.6925.4625.5025.500.20%1,532
Mar 20, 202525.4525.4525.4525.4525.45-0.08%328
Mar 19, 202525.4825.5025.4725.4725.47-0.04%1,392
Mar 18, 202525.4925.4925.4825.4825.48-0.04%1,651
Mar 17, 202525.3925.4925.3925.4925.490.61%337
Mar 14, 202525.3625.4025.2525.3425.34-1.07%5,310
Mar 13, 202525.6725.7025.6125.6125.08-0.12%2,599
Mar 12, 202525.6425.6925.6425.6425.11-0.04%1,969
Mar 11, 202525.6925.7025.4625.6525.120.08%3,950
Mar 10, 202525.6925.6925.5725.6325.100.12%1,130
Mar 7, 202525.5525.6025.5025.6025.070.31%3,091
Mar 6, 202525.5325.6025.4025.5225.00-0.12%3,373
Mar 5, 202525.6525.7025.4525.5525.03-0.20%4,591
Mar 4, 202525.5525.6025.4425.6025.070.13%7,727
Mar 3, 202525.7025.7025.5025.5725.04-0.51%8,954
Feb 28, 202525.6925.7025.6925.7025.170.39%622
Feb 27, 202525.5825.6025.5825.6025.070.05%2,337