PennyMac Mortgage Investment Trust (PMTU)
NYSE: PMTU · Real-Time Price · USD · Preferred Stock
25.58
-0.03 (-0.12%)
Jul 31, 2026, 4:00 PM EDT - Market closed
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 25.78 | 25.90 | 25.78 | 25.90 | 25.90 | 0.47% | 734 |
| Jun 8, 2026 | 25.84 | 25.84 | 25.78 | 25.78 | 25.78 | -0.27% | 957 |
| Jun 4, 2026 | 25.84 | 25.85 | 25.84 | 25.85 | 25.85 | 0.12% | 3,280 |
| Jun 3, 2026 | 25.78 | 25.82 | 25.78 | 25.82 | 25.82 | 0.35% | 663 |
| Jun 2, 2026 | 25.68 | 25.78 | 25.68 | 25.73 | 25.73 | -0.08% | 1,085 |
| Jun 1, 2026 | 25.65 | 25.90 | 25.65 | 25.75 | 25.75 | 0.53% | 5,996 |
| May 29, 2026 | 25.65 | 25.65 | 25.62 | 25.62 | 25.62 | -0.14% | 644 |
| May 28, 2026 | 25.58 | 25.65 | 25.58 | 25.65 | 25.65 | 0.35% | 835 |
| May 26, 2026 | 25.70 | 25.97 | 25.56 | 25.56 | 25.56 | 0.04% | 4,355 |
| May 22, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.04% | 518 |
| May 21, 2026 | 25.51 | 25.54 | 25.50 | 25.54 | 25.54 | 0.12% | 1,899 |
| May 20, 2026 | 25.50 | 25.55 | 25.50 | 25.51 | 25.51 | 0.04% | 857 |
| May 19, 2026 | 25.55 | 25.55 | 25.50 | 25.50 | 25.50 | -0.31% | 566 |
| May 18, 2026 | 25.55 | 25.58 | 25.55 | 25.58 | 25.58 | 0.31% | 1,101 |
| May 15, 2026 | 25.42 | 25.50 | 25.42 | 25.50 | 25.50 | 0.05% | 921 |
| May 14, 2026 | 25.45 | 25.50 | 25.45 | 25.49 | 25.49 | -0.05% | 3,197 |
| May 13, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.16% | 182 |