PennyMac Mortgage Investment Trust (PMTU)
NYSE: PMTU · Real-Time Price · USD · Preferred Stock
25.47
-0.17 (-0.66%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 25.60 | 25.60 | 25.42 | 25.47 | 25.47 | -0.66% | 3,284 |
| Apr 24, 2026 | 25.75 | 25.75 | 25.64 | 25.64 | 25.64 | - | 902 |
| Apr 23, 2026 | 25.65 | 25.65 | 25.64 | 25.64 | 25.64 | 0.35% | 1,914 |
| Apr 22, 2026 | 25.56 | 25.56 | 25.55 | 25.55 | 25.55 | 0.39% | 2,524 |
| Apr 21, 2026 | 25.46 | 25.46 | 25.45 | 25.45 | 25.45 | -0.74% | 2,034 |
| Apr 20, 2026 | 25.60 | 25.65 | 25.46 | 25.64 | 25.64 | 0.16% | 2,405 |
| Apr 17, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.31% | 607 |
| Apr 16, 2026 | 25.42 | 25.52 | 25.41 | 25.52 | 25.52 | 0.39% | 2,851 |
| Apr 15, 2026 | 25.53 | 25.62 | 25.42 | 25.42 | 25.42 | -0.02% | 3,931 |
| Apr 14, 2026 | 25.50 | 25.50 | 25.43 | 25.43 | 25.43 | 0.22% | 1,882 |
| Apr 13, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -0.51% | 222 |
| Apr 10, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.20% | 583 |
| Apr 9, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -0.55% | 982 |
| Apr 8, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 0.68% | 429 |
| Apr 7, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -0.46% | 2,688 |
| Apr 2, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -0.45% | 911 |
| Apr 1, 2026 | 25.60 | 25.65 | 25.60 | 25.65 | 25.65 | 0.79% | 2,015 |
| Mar 31, 2026 | 25.50 | 25.62 | 25.38 | 25.45 | 25.45 | - | 3,487 |
| Mar 30, 2026 | 25.45 | 25.45 | 25.40 | 25.45 | 25.45 | -0.16% | 2,598 |
| Mar 27, 2026 | 25.18 | 25.49 | 25.18 | 25.49 | 25.49 | 0.95% | 779 |
| Mar 26, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.67% | 840 |
| Mar 25, 2026 | 25.67 | 25.67 | 25.42 | 25.42 | 25.42 | 0.87% | 444 |
| Mar 24, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.14% | 2,440 |
| Mar 23, 2026 | 25.26 | 25.26 | 25.15 | 25.17 | 25.17 | -0.06% | 1,998 |
| Mar 20, 2026 | 25.30 | 25.30 | 25.02 | 25.18 | 25.18 | -0.32% | 4,443 |
| Mar 19, 2026 | 25.31 | 25.35 | 25.26 | 25.26 | 25.26 | -0.23% | 1,008 |
| Mar 18, 2026 | 25.35 | 25.35 | 25.26 | 25.32 | 25.32 | 0.08% | 2,005 |
| Mar 17, 2026 | 25.36 | 25.36 | 25.27 | 25.30 | 25.30 | 0.08% | 1,428 |
| Mar 16, 2026 | 25.30 | 25.33 | 25.27 | 25.28 | 25.28 | -0.13% | 2,459 |
| Mar 13, 2026 | 25.38 | 25.41 | 25.26 | 25.31 | 25.31 | -1.61% | 2,987 |
| Mar 12, 2026 | 25.75 | 25.75 | 25.72 | 25.73 | 25.19 | -0.06% | 1,276 |
| Mar 11, 2026 | 25.83 | 25.83 | 25.74 | 25.74 | 25.21 | -0.01% | 1,997 |
| Mar 10, 2026 | 25.65 | 25.74 | 25.65 | 25.74 | 25.21 | -0.19% | 689 |
| Mar 9, 2026 | 25.78 | 25.79 | 25.61 | 25.79 | 25.26 | 0.04% | 3,373 |
| Mar 6, 2026 | 25.69 | 25.78 | 25.58 | 25.78 | 25.25 | 0.31% | 1,928 |
| Mar 5, 2026 | 25.77 | 25.77 | 25.70 | 25.70 | 25.17 | -0.19% | 3,796 |
| Mar 4, 2026 | 25.67 | 25.75 | 25.64 | 25.75 | 25.22 | -0.16% | 2,296 |
| Mar 3, 2026 | 25.50 | 25.79 | 25.50 | 25.79 | 25.26 | 0.31% | 2,229 |
| Mar 2, 2026 | 25.53 | 25.72 | 25.52 | 25.71 | 25.18 | 0.27% | 8,618 |
| Feb 27, 2026 | 25.56 | 25.65 | 25.56 | 25.64 | 25.11 | -0.23% | 1,933 |
| Feb 26, 2026 | 25.76 | 25.83 | 25.65 | 25.70 | 25.17 | 0.07% | 4,047 |
| Feb 25, 2026 | 25.87 | 25.87 | 25.54 | 25.68 | 25.15 | -0.40% | 13,988 |
| Feb 24, 2026 | 25.88 | 25.88 | 25.78 | 25.78 | 25.25 | -0.22% | 2,135 |
| Feb 23, 2026 | 25.88 | 25.88 | 25.80 | 25.84 | 25.31 | -0.15% | 822 |
| Feb 20, 2026 | 25.87 | 25.88 | 25.85 | 25.88 | 25.35 | 0.08% | 1,991 |
| Feb 19, 2026 | 25.82 | 25.87 | 25.80 | 25.86 | 25.33 | 0.23% | 3,509 |
| Feb 18, 2026 | 25.85 | 25.85 | 25.80 | 25.80 | 25.27 | -0.08% | 2,342 |
| Feb 17, 2026 | 25.83 | 25.83 | 25.82 | 25.82 | 25.29 | 0.08% | 1,433 |
| Feb 13, 2026 | 25.80 | 25.87 | 25.80 | 25.80 | 25.27 | -0.19% | 1,137 |
| Feb 12, 2026 | 25.74 | 25.88 | 25.74 | 25.85 | 25.32 | 0.39% | 1,471 |