PennyMac Mortgage Investment Trust (PMTU)
NYSE: PMTU · Real-Time Price · USD · Preferred Stock
25.42
0.00 (0.00%)
Oct 3, 2025, 4:00 PM EDT - Market closed
PMTU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 9, 2025 | 25.80 | 25.80 | 25.58 | 25.68 | 25.15 | -0.27% | 5,452 |
| Sep 8, 2025 | 25.63 | 25.75 | 25.63 | 25.75 | 25.22 | 0.90% | 2,268 |
| Sep 5, 2025 | 25.65 | 25.69 | 25.52 | 25.52 | 24.99 | -0.70% | 3,121 |
| Sep 4, 2025 | 25.60 | 25.70 | 25.45 | 25.70 | 25.17 | 0.19% | 2,439 |
| Sep 2, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.12 | -0.10% | 1,159 |
| Aug 29, 2025 | 25.70 | 25.70 | 25.65 | 25.68 | 25.14 | -0.02% | 2,539 |
| Aug 28, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.15 | 0.41% | 243 |
| Aug 26, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.05 | -0.45% | 458 |
| Aug 25, 2025 | 25.70 | 25.70 | 25.67 | 25.69 | 25.16 | 0.20% | 1,276 |
| Aug 22, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.11 | -0.16% | 791 |
| Aug 21, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.15 | 0.06% | 507 |
| Aug 20, 2025 | 25.64 | 25.67 | 25.64 | 25.67 | 25.14 | 0.21% | 1,145 |
| Aug 19, 2025 | 25.70 | 25.70 | 25.61 | 25.61 | 25.08 | - | 2,301 |
| Aug 18, 2025 | 25.56 | 25.64 | 25.56 | 25.61 | 25.08 | 0.49% | 2,501 |
| Aug 15, 2025 | 25.45 | 25.55 | 25.45 | 25.49 | 24.96 | 0.06% | 1,983 |
| Aug 14, 2025 | 25.51 | 25.51 | 25.47 | 25.47 | 24.94 | -0.18% | 979 |
| Aug 12, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 24.99 | 0.02% | 965 |
| Aug 11, 2025 | 25.51 | 25.55 | 25.51 | 25.51 | 24.98 | - | 8,704 |
| Aug 8, 2025 | 25.50 | 25.53 | 25.50 | 25.51 | 24.98 | 0.08% | 1,449 |
| Aug 7, 2025 | 25.41 | 25.49 | 25.41 | 25.49 | 24.96 | 0.16% | 1,022 |
| Aug 6, 2025 | 25.44 | 25.45 | 25.44 | 25.45 | 24.92 | 0.20% | 1,021 |
| Aug 5, 2025 | 25.33 | 25.40 | 25.33 | 25.40 | 24.88 | 0.12% | 1,845 |
| Aug 4, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 24.85 | -0.07% | 826 |
| Jul 31, 2025 | 25.37 | 25.41 | 25.37 | 25.39 | 24.86 | 0.07% | 1,743 |
| Jul 30, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 24.85 | 0.02% | 839 |
| Jul 29, 2025 | 25.31 | 25.42 | 25.31 | 25.37 | 24.84 | -0.17% | 1,282 |
| Jul 28, 2025 | 25.37 | 25.41 | 25.36 | 25.41 | 24.88 | 0.21% | 1,334 |
| Jul 25, 2025 | 25.42 | 25.45 | 25.36 | 25.36 | 24.83 | 0.07% | 1,027 |
| Jul 24, 2025 | 25.30 | 25.34 | 25.30 | 25.34 | 24.81 | -0.05% | 2,199 |
| Jul 23, 2025 | 25.38 | 25.38 | 25.35 | 25.35 | 24.83 | 0.08% | 886 |
| Jul 22, 2025 | 25.34 | 25.44 | 25.31 | 25.33 | 24.81 | 0.12% | 1,933 |
| Jul 21, 2025 | 25.25 | 25.34 | 25.25 | 25.30 | 24.78 | 0.24% | 1,336 |
| Jul 18, 2025 | 25.22 | 25.34 | 25.22 | 25.24 | 24.72 | 0.08% | 2,143 |