Skip to main content
PennyMac Mortgage Investment Trust (PMTU)
NYSE: PMTU · Real-Time Price · USD · Preferred Stock
25.50
+0.10 (0.39%)
At close: May 30, 2025, 4:00 PM
25.50
0.00 (0.00%)
After-hours: May 30, 2025, 7:00 PM EDT

PMTU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202525.4025.5025.4025.5025.500.39%1,159
May 29, 202525.4825.4825.3125.4025.400.22%1,065
May 28, 202525.4025.4925.3025.3425.34-0.03%2,132
May 27, 202525.4025.4025.2225.3525.35-0.19%2,439
May 23, 202525.4325.4325.4025.4025.400.40%900
May 22, 202525.3125.4025.3025.3025.30-0.78%503
May 21, 202525.3625.5025.3625.5025.500.61%1,236
May 20, 202525.3425.3825.3425.3525.35-977
May 19, 202525.4825.4825.3525.3525.35-0.61%1,277
May 16, 202525.4025.5025.2025.5025.500.83%471,536
May 15, 202525.2625.4525.2425.2925.29-0.75%7,353
May 14, 202525.3625.4825.3025.4825.480.12%2,475
May 13, 202525.4725.5025.3225.4525.450.39%5,582
May 12, 202525.3825.4025.3525.3525.35-0.12%2,712
May 9, 202525.3825.3825.3825.3825.38-0.08%345
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