PennyMac Mortgage Investment Trust (PMTU)
NYSE: PMTU · Real-Time Price · USD · Preferred Stock
25.80
-0.05 (-0.19%)
Feb 13, 2026, 4:00 PM EST - Market closed
PMTU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 25.80 | 25.87 | 25.80 | 25.80 | 25.80 | -0.19% | 1,137 |
| Feb 12, 2026 | 25.74 | 25.88 | 25.74 | 25.85 | 25.85 | 0.39% | 1,471 |
| Feb 11, 2026 | 25.84 | 25.84 | 25.75 | 25.75 | 25.75 | -0.19% | 550 |
| Feb 10, 2026 | 25.79 | 25.80 | 25.79 | 25.80 | 25.80 | 0.04% | 766 |
| Feb 9, 2026 | 25.80 | 25.80 | 25.68 | 25.79 | 25.79 | 0.43% | 2,323 |
| Feb 6, 2026 | 25.57 | 25.75 | 25.57 | 25.68 | 25.68 | 0.61% | 3,019 |
| Feb 5, 2026 | 25.56 | 25.59 | 25.50 | 25.53 | 25.53 | 0.26% | 2,233 |
| Feb 4, 2026 | 25.51 | 25.58 | 25.46 | 25.46 | 25.46 | -0.55% | 3,640 |
| Feb 3, 2026 | 25.48 | 25.60 | 25.48 | 25.60 | 25.60 | 0.20% | 4,759 |
| Feb 2, 2026 | 25.76 | 25.76 | 25.47 | 25.55 | 25.55 | -1.20% | 6,816 |
| Jan 29, 2026 | 25.77 | 25.86 | 25.61 | 25.86 | 25.86 | 0.82% | 992 |
| Jan 28, 2026 | 25.40 | 25.65 | 25.40 | 25.65 | 25.65 | 0.07% | 6,972 |
| Jan 27, 2026 | 25.60 | 25.66 | 25.60 | 25.63 | 25.63 | 0.14% | 4,735 |
| Jan 26, 2026 | 25.50 | 25.60 | 25.50 | 25.60 | 25.60 | 0.41% | 761 |
| Jan 23, 2026 | 25.37 | 25.50 | 25.37 | 25.49 | 25.49 | 0.20% | 1,130 |
| Jan 22, 2026 | 25.37 | 25.50 | 25.37 | 25.44 | 25.44 | 0.04% | 995 |
| Jan 21, 2026 | 25.33 | 25.50 | 25.33 | 25.43 | 25.43 | 0.08% | 2,714 |
| Jan 20, 2026 | 25.45 | 25.46 | 25.38 | 25.41 | 25.41 | -0.14% | 3,450 |
| Jan 16, 2026 | 25.41 | 25.48 | 25.40 | 25.45 | 25.44 | -0.25% | 1,343 |
| Jan 15, 2026 | 25.45 | 25.51 | 25.39 | 25.51 | 25.51 | 0.24% | 9,367 |
| Jan 14, 2026 | 25.49 | 25.49 | 25.38 | 25.45 | 25.45 | 0.02% | 4,132 |
| Jan 13, 2026 | 25.42 | 25.45 | 25.42 | 25.45 | 25.45 | 0.22% | 1,160 |
| Jan 12, 2026 | 25.39 | 25.44 | 25.39 | 25.39 | 25.39 | -0.35% | 1,266 |
| Jan 9, 2026 | 25.39 | 25.48 | 25.39 | 25.48 | 25.48 | 0.28% | 4,643 |
| Jan 8, 2026 | 25.43 | 25.49 | 25.40 | 25.41 | 25.41 | -0.18% | 2,663 |
| Jan 7, 2026 | 25.45 | 25.46 | 25.45 | 25.46 | 25.46 | 0.30% | 1,468 |
| Jan 6, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -0.28% | 868 |
| Jan 5, 2026 | 25.43 | 25.49 | 25.40 | 25.45 | 25.45 | 0.08% | 2,492 |
| Jan 2, 2026 | 25.36 | 25.43 | 25.36 | 25.43 | 25.43 | 0.20% | 5,196 |
| Dec 31, 2025 | 25.38 | 25.45 | 25.34 | 25.38 | 25.38 | -0.02% | 2,471 |
| Dec 30, 2025 | 25.43 | 25.45 | 25.39 | 25.39 | 25.39 | 0.38% | 1,233 |
| Dec 29, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | -0.43% | 2,794 |
| Dec 26, 2025 | 25.40 | 25.59 | 25.40 | 25.40 | 25.40 | 0.43% | 3,035 |
| Dec 24, 2025 | 25.59 | 25.60 | 25.29 | 25.29 | 25.29 | -0.51% | 2,826 |
| Dec 23, 2025 | 25.50 | 25.52 | 25.42 | 25.42 | 25.42 | - | 3,143 |
| Dec 22, 2025 | 25.45 | 25.68 | 25.42 | 25.42 | 25.42 | 0.24% | 6,187 |
| Dec 19, 2025 | 25.40 | 25.40 | 25.36 | 25.36 | 25.36 | -0.31% | 2,144 |
| Dec 18, 2025 | 25.40 | 25.45 | 25.30 | 25.44 | 25.44 | 0.12% | 6,117 |
| Dec 17, 2025 | 25.40 | 25.42 | 25.38 | 25.41 | 25.41 | -0.04% | 2,791 |
| Dec 16, 2025 | 25.45 | 25.50 | 25.41 | 25.42 | 25.42 | -0.31% | 3,032 |
| Dec 15, 2025 | 25.49 | 25.50 | 25.44 | 25.50 | 25.50 | -1.68% | 2,371 |
| Dec 12, 2025 | 25.95 | 26.00 | 25.90 | 25.94 | 25.40 | -0.21% | 6,704 |
| Dec 11, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.46 | 0.54% | 880 |
| Dec 10, 2025 | 26.00 | 26.00 | 25.85 | 25.85 | 25.32 | -0.58% | 328 |
| Dec 9, 2025 | 25.76 | 26.01 | 25.73 | 26.00 | 25.47 | 0.78% | 5,287 |
| Dec 8, 2025 | 25.85 | 25.85 | 25.80 | 25.80 | 25.27 | 0.08% | 4,720 |
| Dec 4, 2025 | 25.79 | 25.79 | 25.78 | 25.78 | 25.25 | -0.04% | 1,750 |
| Dec 3, 2025 | 25.78 | 25.79 | 25.76 | 25.79 | 25.26 | 0.08% | 3,581 |
| Dec 2, 2025 | 25.74 | 25.77 | 25.67 | 25.77 | 25.24 | 0.12% | 6,393 |
| Dec 1, 2025 | 25.78 | 25.78 | 25.65 | 25.74 | 25.21 | -0.20% | 3,045 |