PennyMac Mortgage Investment Trust (PMTU)
NYSE: PMTU · Real-Time Price · USD · Preferred Stock
25.72
-0.08 (-0.31%)
Aug 25, 2026, 9:30 AM EDT - Market open
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 25.88 | 25.88 | 25.81 | 25.72 | - | -0.31% | 397 |
| Aug 24, 2026 | 25.80 | 25.82 | 25.80 | 25.80 | 25.80 | - | 824 |
| Aug 21, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.19% | 110 |
| Aug 20, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - | 283 |
| Aug 19, 2026 | 25.88 | 25.88 | 25.75 | 25.75 | 25.75 | -0.35% | 3,770 |
| Aug 18, 2026 | 25.75 | 25.84 | 25.75 | 25.84 | 25.84 | 0.35% | 1,685 |
| Aug 17, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.08% | 532 |
| Aug 14, 2026 | 25.80 | 25.81 | 25.73 | 25.73 | 25.73 | 0.08% | 2,120 |
| Aug 13, 2026 | 25.59 | 25.71 | 25.59 | 25.71 | 25.71 | -0.23% | 1,715 |
| Aug 12, 2026 | 25.53 | 25.80 | 25.51 | 25.77 | 25.77 | 1.38% | 1,398 |
| Aug 11, 2026 | 25.63 | 25.63 | 25.39 | 25.42 | 25.42 | -1.43% | 704 |
| Aug 10, 2026 | 25.64 | 25.80 | 25.64 | 25.79 | 25.79 | 1.14% | 5,174 |
| Aug 7, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.04% | 170 |
| Aug 6, 2026 | 25.43 | 25.51 | 25.43 | 25.51 | 25.51 | -0.35% | 545 |
| Aug 5, 2026 | 25.54 | 25.60 | 25.54 | 25.60 | 25.60 | 0.04% | 1,337 |
| Aug 4, 2026 | 25.56 | 25.61 | 25.47 | 25.59 | 25.59 | -0.39% | 872 |
| Aug 3, 2026 | 25.70 | 25.70 | 25.59 | 25.69 | 25.69 | 0.43% | 2,257 |
| Jul 31, 2026 | 25.60 | 25.60 | 25.50 | 25.58 | 25.58 | -0.10% | 1,216 |
| Jul 30, 2026 | 25.60 | 25.70 | 25.60 | 25.61 | 25.61 | -0.37% | 981 |
| Jul 28, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.04% | 219 |
| Jul 27, 2026 | 25.60 | 25.69 | 25.60 | 25.69 | 25.69 | - | 486 |
| Jul 22, 2026 | 25.61 | 25.69 | 25.53 | 25.69 | 25.69 | 0.23% | 658 |
| Jul 21, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 0.04% | 299 |
| Jul 20, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -0.08% | 333 |
| Jul 17, 2026 | 25.61 | 25.64 | 25.61 | 25.64 | 25.64 | -0.23% | 334 |
| Jul 16, 2026 | 25.50 | 25.70 | 25.50 | 25.70 | 25.70 | 0.94% | 827 |
| Jul 15, 2026 | 25.50 | 25.73 | 25.46 | 25.46 | 25.46 | -0.66% | 865 |
| Jul 14, 2026 | 25.51 | 25.63 | 25.51 | 25.63 | 25.63 | 0.47% | 1,023 |
| Jul 13, 2026 | 25.74 | 25.74 | 25.51 | 25.51 | 25.51 | -0.89% | 643 |
| Jul 10, 2026 | 25.70 | 25.74 | 25.70 | 25.74 | 25.74 | 0.55% | 718 |
| Jul 9, 2026 | 25.68 | 25.68 | 25.59 | 25.60 | 25.60 | 0.67% | 2,079 |
| Jul 8, 2026 | 25.44 | 25.44 | 25.43 | 25.43 | 25.43 | -0.27% | 632 |
| Jul 7, 2026 | 25.55 | 25.55 | 25.50 | 25.50 | 25.50 | -0.20% | 571 |
| Jul 6, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.59% | 1,457 |
| Jul 2, 2026 | 25.35 | 25.40 | 25.34 | 25.40 | 25.40 | -0.20% | 986 |
| Jul 1, 2026 | 25.55 | 25.55 | 25.35 | 25.45 | 25.45 | 0.06% | 1,874 |
| Jun 30, 2026 | 25.55 | 25.55 | 25.40 | 25.44 | 25.44 | -0.52% | 869 |
| Jun 29, 2026 | 25.40 | 25.60 | 25.40 | 25.57 | 25.57 | 0.66% | 3,890 |
| Jun 26, 2026 | 25.40 | 25.40 | 25.30 | 25.40 | 25.40 | 0.16% | 5,510 |
| Jun 25, 2026 | 25.40 | 25.40 | 25.36 | 25.36 | 25.36 | -0.04% | 698 |
| Jun 24, 2026 | 25.40 | 25.40 | 25.37 | 25.37 | 25.37 | 0.02% | 1,792 |
| Jun 23, 2026 | 25.37 | 25.37 | 25.35 | 25.37 | 25.37 | -0.14% | 944 |
| Jun 22, 2026 | 25.43 | 25.43 | 25.38 | 25.40 | 25.40 | 0.12% | 732 |
| Jun 18, 2026 | 25.36 | 25.81 | 25.36 | 25.37 | 25.37 | 0.04% | 8,246 |
| Jun 17, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -0.12% | 2,107 |
| Jun 16, 2026 | 25.35 | 25.55 | 25.35 | 25.39 | 25.39 | 0.16% | 2,542 |
| Jun 15, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -1.63% | 1,368 |
| Jun 12, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | -0.04% | 169 |
| Jun 11, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | -0.46% | 292 |
| Jun 10, 2026 | 25.90 | 25.90 | 25.80 | 25.90 | 25.90 | - | 1,712 |