PennyMac Mortgage Investment Trust (PMTU)
NYSE: PMTU · Real-Time Price · USD · Preferred Stock
24.95
0.00 (0.00%)
At close: Apr 17, 2025
PMTU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 24.93 | 25.15 | 24.91 | 24.95 | 24.95 | 0.16% | 3,145 |
| Apr 16, 2025 | 25.12 | 25.15 | 24.90 | 24.91 | 24.91 | -0.36% | 3,759 |
| Apr 15, 2025 | 25.15 | 25.15 | 25.00 | 25.00 | 25.00 | -0.40% | 1,314 |
| Apr 14, 2025 | 25.20 | 25.20 | 24.88 | 25.10 | 25.10 | -0.40% | 4,219 |
| Apr 11, 2025 | 24.87 | 25.24 | 24.81 | 25.20 | 25.20 | 0.47% | 2,113 |
| Apr 10, 2025 | 25.00 | 25.16 | 24.81 | 25.08 | 25.08 | -0.35% | 3,038 |
| Apr 9, 2025 | 25.01 | 25.24 | 24.63 | 25.17 | 25.17 | 0.68% | 14,017 |
| Apr 8, 2025 | 24.97 | 25.60 | 24.97 | 25.00 | 25.00 | 0.40% | 9,817 |
| Apr 7, 2025 | 24.80 | 24.98 | 24.63 | 24.90 | 24.90 | -0.47% | 12,676 |
| Apr 4, 2025 | 25.27 | 25.41 | 24.46 | 25.02 | 25.02 | -1.27% | 18,528 |
| Apr 3, 2025 | 25.42 | 25.42 | 25.34 | 25.34 | 25.34 | -0.02% | 1,902 |
| Apr 2, 2025 | 25.26 | 25.40 | 25.26 | 25.35 | 25.35 | -0.30% | 1,476 |
| Apr 1, 2025 | 25.58 | 25.58 | 25.34 | 25.42 | 25.42 | -0.31% | 1,575 |
| Mar 31, 2025 | 25.50 | 25.50 | 25.26 | 25.50 | 25.50 | 0.04% | 1,371 |
| Mar 28, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | -0.04% | 246 |
| Mar 27, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.24% | 564 |
| Mar 26, 2025 | 25.45 | 25.45 | 25.39 | 25.44 | 25.44 | -0.04% | 2,322 |
| Mar 25, 2025 | 25.46 | 25.46 | 25.45 | 25.45 | 25.45 | -0.20% | 604 |
| Mar 24, 2025 | 25.38 | 25.50 | 25.38 | 25.50 | 25.50 | - | 2,772 |
| Mar 21, 2025 | 25.69 | 25.69 | 25.46 | 25.50 | 25.50 | 0.20% | 1,532 |
| Mar 20, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -0.08% | 328 |
| Mar 19, 2025 | 25.48 | 25.50 | 25.47 | 25.47 | 25.47 | -0.04% | 1,392 |
| Mar 18, 2025 | 25.49 | 25.49 | 25.48 | 25.48 | 25.48 | -0.04% | 1,651 |
| Mar 17, 2025 | 25.39 | 25.49 | 25.39 | 25.49 | 25.49 | 0.61% | 337 |
| Mar 14, 2025 | 25.36 | 25.40 | 25.25 | 25.34 | 25.34 | -1.07% | 5,310 |
| Mar 13, 2025 | 25.67 | 25.70 | 25.61 | 25.61 | 25.08 | -0.12% | 2,599 |
| Mar 12, 2025 | 25.64 | 25.69 | 25.64 | 25.64 | 25.11 | -0.04% | 1,969 |
| Mar 11, 2025 | 25.69 | 25.70 | 25.46 | 25.65 | 25.12 | 0.08% | 3,950 |
| Mar 10, 2025 | 25.69 | 25.69 | 25.57 | 25.63 | 25.10 | 0.12% | 1,130 |
| Mar 7, 2025 | 25.55 | 25.60 | 25.50 | 25.60 | 25.07 | 0.31% | 3,091 |
| Mar 6, 2025 | 25.53 | 25.60 | 25.40 | 25.52 | 25.00 | -0.12% | 3,373 |
| Mar 5, 2025 | 25.65 | 25.70 | 25.45 | 25.55 | 25.03 | -0.20% | 4,591 |
| Mar 4, 2025 | 25.55 | 25.60 | 25.44 | 25.60 | 25.07 | 0.13% | 7,727 |
| Mar 3, 2025 | 25.70 | 25.70 | 25.50 | 25.57 | 25.04 | -0.51% | 8,954 |
| Feb 28, 2025 | 25.69 | 25.70 | 25.69 | 25.70 | 25.17 | 0.39% | 622 |
| Feb 27, 2025 | 25.58 | 25.60 | 25.58 | 25.60 | 25.07 | 0.05% | 2,337 |
| Feb 26, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.06 | 0.34% | 570 |
| Feb 25, 2025 | 25.46 | 25.60 | 25.38 | 25.50 | 24.98 | 0.31% | 5,542 |
| Feb 24, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 24.90 | 0.16% | 673 |
| Feb 21, 2025 | 25.47 | 25.51 | 25.38 | 25.38 | 24.86 | -0.70% | 4,348 |
| Feb 20, 2025 | 25.70 | 25.70 | 25.50 | 25.56 | 25.04 | 0.20% | 2,085 |
| Feb 19, 2025 | 25.49 | 25.51 | 25.49 | 25.51 | 24.99 | 0.04% | 990 |
| Feb 18, 2025 | 25.46 | 25.50 | 25.40 | 25.50 | 24.98 | 0.04% | 6,423 |
| Feb 14, 2025 | 25.45 | 25.50 | 25.41 | 25.49 | 24.97 | 0.20% | 2,048 |
| Feb 13, 2025 | 25.45 | 25.45 | 25.40 | 25.44 | 24.92 | -0.04% | 3,578 |
| Feb 12, 2025 | 25.45 | 25.48 | 25.35 | 25.45 | 24.93 | - | 4,715 |
| Feb 11, 2025 | 25.39 | 25.45 | 25.39 | 25.45 | 24.93 | 0.04% | 1,755 |
| Feb 10, 2025 | 25.41 | 25.44 | 25.38 | 25.44 | 24.92 | 0.36% | 1,840 |
| Feb 7, 2025 | 25.45 | 25.45 | 25.35 | 25.35 | 24.83 | -0.24% | 2,591 |
| Feb 6, 2025 | 25.35 | 25.45 | 25.27 | 25.41 | 24.89 | 0.24% | 8,041 |