PennyMac Mortgage Investment Trust (PMTU)
NYSE: PMTU · Real-Time Price · USD · Preferred Stock
25.50
-0.02 (-0.08%)
At close: Nov 21, 2025, 4:00 PM EST
25.50
0.00 (0.00%)
After-hours: Nov 21, 2025, 4:10 PM EST
PMTU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | -0.04% | 1,361 |
| Nov 19, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -0.27% | 352 |
| Nov 18, 2025 | 25.65 | 25.65 | 25.59 | 25.60 | 25.60 | -0.20% | 933 |
| Nov 14, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -0.54% | 622 |
| Nov 13, 2025 | 25.56 | 25.80 | 25.54 | 25.79 | 25.79 | 0.82% | 6,037 |
| Nov 12, 2025 | 25.59 | 25.65 | 25.58 | 25.58 | 25.58 | -0.47% | 1,792 |
| Nov 11, 2025 | 25.57 | 25.72 | 25.56 | 25.70 | 25.70 | -0.35% | 1,038 |
| Nov 10, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 0.35% | 367 |
| Nov 7, 2025 | 25.60 | 25.70 | 25.56 | 25.70 | 25.70 | -0.08% | 839 |
| Nov 6, 2025 | 25.80 | 25.80 | 25.72 | 25.72 | 25.72 | -0.04% | 614 |
| Nov 5, 2025 | 25.81 | 25.81 | 25.65 | 25.73 | 25.73 | -0.32% | 2,234 |
| Nov 4, 2025 | 25.65 | 26.00 | 25.65 | 25.81 | 25.81 | 0.71% | 4,601 |
| Nov 3, 2025 | 25.92 | 25.92 | 25.63 | 25.63 | 25.63 | -1.73% | 5,241 |
| Oct 31, 2025 | 26.10 | 26.10 | 25.75 | 26.08 | 26.08 | -0.42% | 10,967 |
| Oct 30, 2025 | 26.25 | 26.26 | 25.93 | 26.19 | 26.19 | 1.56% | 1,584 |
| Oct 29, 2025 | 25.71 | 25.79 | 25.60 | 25.79 | 25.79 | -0.01% | 9,853 |
| Oct 28, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - | 545 |
| Oct 27, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 0.98% | 951 |
| Oct 24, 2025 | 25.80 | 25.80 | 25.54 | 25.54 | 25.54 | -1.01% | 1,133 |
| Oct 23, 2025 | 25.67 | 25.80 | 25.67 | 25.80 | 25.80 | 0.23% | 2,055 |
| Oct 22, 2025 | 25.70 | 25.74 | 25.67 | 25.74 | 25.74 | 0.43% | 4,875 |
| Oct 21, 2025 | 25.72 | 25.72 | 25.63 | 25.63 | 25.63 | -0.28% | 1,347 |
| Oct 20, 2025 | 25.61 | 25.74 | 25.61 | 25.70 | 25.70 | 0.40% | 2,372 |
| Oct 17, 2025 | 25.43 | 25.61 | 25.43 | 25.60 | 25.60 | -0.54% | 745 |
| Oct 16, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 0.16% | 573 |
| Oct 15, 2025 | 25.81 | 25.97 | 25.67 | 25.70 | 25.70 | 0.21% | 2,284 |
| Oct 14, 2025 | 25.62 | 25.71 | 25.62 | 25.65 | 25.65 | 0.23% | 2,420 |
| Oct 13, 2025 | 25.50 | 25.59 | 25.50 | 25.59 | 25.59 | 0.33% | 1,291 |
| Oct 10, 2025 | 25.40 | 25.50 | 25.40 | 25.50 | 25.50 | 0.95% | 2,108 |
| Oct 9, 2025 | 25.35 | 25.35 | 25.25 | 25.26 | 25.26 | -0.36% | 3,420 |
| Oct 8, 2025 | 25.29 | 25.36 | 25.25 | 25.35 | 25.35 | -0.04% | 3,695 |
| Oct 7, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - | 183 |
| Oct 6, 2025 | 25.45 | 25.45 | 25.36 | 25.36 | 25.36 | -0.24% | 1,861 |
| Oct 3, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - | 380 |
| Oct 2, 2025 | 25.27 | 25.42 | 25.27 | 25.42 | 25.42 | 0.39% | 744 |
| Oct 1, 2025 | 25.31 | 25.32 | 25.31 | 25.32 | 25.32 | - | 1,288 |
| Sep 30, 2025 | 25.25 | 25.32 | 25.25 | 25.32 | 25.32 | 0.08% | 2,962 |
| Sep 29, 2025 | 25.27 | 25.30 | 25.25 | 25.30 | 25.30 | 0.12% | 1,914 |
| Sep 26, 2025 | 25.32 | 25.32 | 25.25 | 25.27 | 25.27 | -0.10% | 4,326 |
| Sep 25, 2025 | 25.29 | 25.32 | 25.25 | 25.30 | 25.30 | 0.04% | 3,974 |
| Sep 24, 2025 | 25.27 | 25.29 | 25.25 | 25.29 | 25.29 | -0.02% | 2,352 |
| Sep 23, 2025 | 25.25 | 25.29 | 25.25 | 25.29 | 25.29 | -0.02% | 1,773 |
| Sep 22, 2025 | 25.32 | 25.32 | 25.26 | 25.29 | 25.29 | -0.14% | 4,769 |
| Sep 19, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 0.08% | 487 |
| Sep 18, 2025 | 25.34 | 25.37 | 25.30 | 25.31 | 25.31 | -0.20% | 2,741 |
| Sep 17, 2025 | 25.40 | 25.43 | 25.35 | 25.36 | 25.36 | 0.24% | 3,939 |
| Sep 16, 2025 | 25.36 | 25.40 | 25.30 | 25.30 | 25.30 | -0.24% | 5,881 |
| Sep 15, 2025 | 25.36 | 25.64 | 25.36 | 25.36 | 25.36 | -1.32% | 8,514 |
| Sep 12, 2025 | 25.78 | 25.79 | 25.70 | 25.70 | 25.17 | 0.04% | 1,689 |
| Sep 10, 2025 | 25.77 | 25.77 | 25.59 | 25.69 | 25.16 | 0.04% | 2,374 |