Skip to main content
logo
PennyMac Mortgage Investment Trust (PMTU)
NYSE: PMTU · Real-Time Price · USD · Preferred Stock
25.79
+0.01 (0.04%)
At close: Mar 9, 2026, 4:00 PM EDT
25.79
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT

PMTU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202625.7825.7825.6125.77--0.04%3,268
Mar 6, 202625.6925.7825.5825.7825.780.31%1,928
Mar 5, 202625.7725.7725.7025.7025.70-0.19%3,796
Mar 4, 202625.6725.7525.6425.7525.75-0.16%2,296
Mar 3, 202625.5025.7925.5025.7925.790.31%2,229
Mar 2, 202625.5325.7225.5225.7125.710.27%8,618
Feb 27, 202625.5625.6525.5625.6425.64-0.23%1,933
Feb 26, 202625.7625.8325.6525.7025.700.07%4,047
Feb 25, 202625.8725.8725.5425.6825.68-0.40%13,988
Feb 24, 202625.8825.8825.7825.7825.78-0.22%2,135
Feb 23, 202625.8825.8825.8025.8425.84-0.15%822
Feb 20, 202625.8725.8825.8525.8825.880.08%1,991
Feb 19, 202625.8225.8725.8025.8625.860.23%3,509
Feb 18, 202625.8525.8525.8025.8025.80-0.08%2,342
Feb 17, 202625.8325.8325.8225.8225.820.08%1,433
Feb 13, 202625.8025.8725.8025.8025.80-0.19%1,137
Feb 12, 202625.7425.8825.7425.8525.850.39%1,471
Feb 11, 202625.8425.8425.7525.7525.75-0.19%550
Feb 10, 202625.7925.8025.7925.8025.800.04%766
Feb 9, 202625.8025.8025.6825.7925.790.43%2,323
Feb 6, 202625.5725.7525.5725.6825.680.61%3,019
Feb 5, 202625.5625.5925.5025.5325.530.26%2,233
Feb 4, 202625.5125.5825.4625.4625.46-0.55%3,640
Feb 3, 202625.4825.6025.4825.6025.600.20%4,759
Feb 2, 202625.7625.7625.4725.5525.55-1.20%6,816
Jan 29, 202625.7725.8625.6125.8625.860.82%992
Jan 28, 202625.4025.6525.4025.6525.650.07%6,972
Jan 27, 202625.6025.6625.6025.6325.630.14%4,735
Jan 26, 202625.5025.6025.5025.6025.600.41%761
Jan 23, 202625.3725.5025.3725.4925.490.20%1,130
Jan 22, 202625.3725.5025.3725.4425.440.04%995
Jan 21, 202625.3325.5025.3325.4325.430.08%2,714
Jan 20, 202625.4525.4625.3825.4125.41-0.14%3,450
Jan 16, 202625.4125.4825.4025.4525.44-0.25%1,343
Jan 15, 202625.4525.5125.3925.5125.510.24%9,367
Jan 14, 202625.4925.4925.3825.4525.450.02%4,132
Jan 13, 202625.4225.4525.4225.4525.450.22%1,160
Jan 12, 202625.3925.4425.3925.3925.39-0.35%1,266
Jan 9, 202625.3925.4825.3925.4825.480.28%4,643
Jan 8, 202625.4325.4925.4025.4125.41-0.18%2,663
Jan 7, 202625.4525.4625.4525.4625.460.30%1,468
Jan 6, 202625.3825.3825.3825.3825.38-0.28%868
Jan 5, 202625.4325.4925.4025.4525.450.08%2,492
Jan 2, 202625.3625.4325.3625.4325.430.20%5,196
Dec 31, 202525.3825.4525.3425.3825.38-0.02%2,471
Dec 30, 202525.4325.4525.3925.3925.390.38%1,233
Dec 29, 202525.2925.2925.2925.2925.29-0.43%2,794
Dec 26, 202525.4025.5925.4025.4025.400.43%3,035
Dec 24, 202525.5925.6025.2925.2925.29-0.51%2,826
Dec 23, 202525.5025.5225.4225.4225.42-3,143