PennyMac Mortgage Investment Trust (PMTU)
NYSE: PMTU · Real-Time Price · USD · Preferred Stock
25.18
0.00 (0.00%)
Sep 25, 2026, 4:00 PM EDT - Market closed
PMTU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 25.15 | 25.18 | 25.15 | 25.18 | 25.18 | - | 2,294 |
| Sep 24, 2026 | 25.28 | 25.29 | 25.15 | 25.18 | 25.18 | -0.59% | 8,828 |
| Sep 23, 2026 | 25.32 | 25.35 | 25.32 | 25.33 | 25.33 | 0.04% | 2,550 |
| Sep 22, 2026 | 25.37 | 25.49 | 25.25 | 25.32 | 25.32 | -0.12% | 4,063 |
| Sep 21, 2026 | 25.49 | 25.49 | 25.35 | 25.35 | 25.35 | -0.39% | 851 |
| Sep 18, 2026 | 25.34 | 25.45 | 25.34 | 25.45 | 25.45 | 0.47% | 1,958 |
| Sep 17, 2026 | 25.35 | 25.43 | 25.23 | 25.33 | 25.33 | -0.47% | 4,507 |
| Sep 16, 2026 | 25.38 | 25.48 | 25.38 | 25.45 | 25.45 | 0.16% | 2,534 |
| Sep 15, 2026 | 25.38 | 25.56 | 25.34 | 25.41 | 25.41 | 0.48% | 2,462 |
| Sep 14, 2026 | 25.76 | 25.84 | 25.76 | 25.82 | 25.29 | -0.38% | 3,640 |
| Sep 11, 2026 | 25.85 | 26.03 | 25.85 | 25.92 | 25.39 | 0.54% | 5,495 |
| Sep 10, 2026 | 25.75 | 25.96 | 25.75 | 25.78 | 25.25 | 0.02% | 1,169 |
| Sep 9, 2026 | 25.87 | 25.96 | 25.75 | 25.78 | 25.24 | -0.29% | 2,169 |
| Sep 8, 2026 | 25.88 | 25.96 | 25.80 | 25.85 | 25.32 | 0.39% | 1,788 |
| Sep 4, 2026 | 25.62 | 25.92 | 25.62 | 25.75 | 25.22 | 0.08% | 34,892 |
| Sep 3, 2026 | 25.73 | 25.85 | 25.70 | 25.73 | 25.20 | -0.81% | 25,488 |
| Sep 2, 2026 | 25.73 | 25.94 | 25.65 | 25.94 | 25.41 | - | 514 |
| Sep 1, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.41 | 0.35% | 635 |
| Aug 31, 2026 | 25.87 | 25.96 | 25.72 | 25.85 | 25.32 | 0.51% | 1,078 |
| Aug 28, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.19 | -0.31% | 305 |
| Aug 27, 2026 | 25.79 | 25.80 | 25.72 | 25.80 | 25.27 | -0.43% | 988 |
| Aug 26, 2026 | 25.72 | 25.91 | 25.72 | 25.91 | 25.38 | 0.75% | 211 |
| Aug 25, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.19 | -0.31% | 513 |
| Aug 24, 2026 | 25.80 | 25.82 | 25.80 | 25.80 | 25.27 | - | 824 |
| Aug 21, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.27 | 0.19% | 110 |
| Aug 20, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.22 | - | 283 |
| Aug 19, 2026 | 25.88 | 25.88 | 25.75 | 25.75 | 25.22 | -0.35% | 3,770 |
| Aug 18, 2026 | 25.75 | 25.84 | 25.75 | 25.84 | 25.31 | 0.35% | 1,685 |
| Aug 17, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.22 | 0.08% | 532 |
| Aug 14, 2026 | 25.80 | 25.81 | 25.73 | 25.73 | 25.20 | 0.08% | 2,120 |
| Aug 13, 2026 | 25.59 | 25.71 | 25.59 | 25.71 | 25.18 | -0.23% | 1,715 |
| Aug 12, 2026 | 25.53 | 25.80 | 25.51 | 25.77 | 25.24 | 1.38% | 1,398 |
| Aug 11, 2026 | 25.63 | 25.63 | 25.39 | 25.42 | 24.90 | -1.43% | 704 |
| Aug 10, 2026 | 25.64 | 25.80 | 25.64 | 25.79 | 25.26 | 1.14% | 5,174 |
| Aug 7, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 24.98 | -0.04% | 170 |
| Aug 6, 2026 | 25.43 | 25.51 | 25.43 | 25.51 | 24.99 | -0.35% | 545 |
| Aug 5, 2026 | 25.54 | 25.60 | 25.54 | 25.60 | 25.07 | 0.04% | 1,337 |
| Aug 4, 2026 | 25.56 | 25.61 | 25.47 | 25.59 | 25.06 | -0.39% | 872 |
| Aug 3, 2026 | 25.70 | 25.70 | 25.59 | 25.69 | 25.16 | 0.43% | 2,257 |
| Jul 31, 2026 | 25.60 | 25.60 | 25.50 | 25.58 | 25.05 | -0.10% | 1,216 |
| Jul 30, 2026 | 25.60 | 25.70 | 25.60 | 25.61 | 25.08 | -0.37% | 981 |
| Jul 28, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.17 | 0.04% | 219 |
| Jul 27, 2026 | 25.60 | 25.69 | 25.60 | 25.69 | 25.16 | - | 486 |
| Jul 22, 2026 | 25.61 | 25.69 | 25.53 | 25.69 | 25.16 | 0.23% | 658 |
| Jul 21, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.10 | 0.04% | 299 |
| Jul 20, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.09 | -0.08% | 333 |
| Jul 17, 2026 | 25.61 | 25.64 | 25.61 | 25.64 | 25.11 | -0.23% | 334 |
| Jul 16, 2026 | 25.50 | 25.70 | 25.50 | 25.70 | 25.17 | 0.94% | 827 |
| Jul 15, 2026 | 25.50 | 25.73 | 25.46 | 25.46 | 24.94 | -0.66% | 865 |
| Jul 14, 2026 | 25.51 | 25.63 | 25.51 | 25.63 | 25.10 | 0.47% | 1,023 |