PennyMac Mortgage Investment Trust (PMTV)
NYSE: PMTV · Real-Time Price · USD · Preferred Stock
25.00
-0.01 (-0.04%)
May 16, 2025, 9:59 AM - Market open
PMTV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 25.01 | 25.05 | 24.98 | 25.01 | 25.01 | 0.08% | 22,647 |
| May 14, 2025 | 25.00 | 25.01 | 24.91 | 24.99 | 24.99 | -0.04% | 25,929 |
| May 13, 2025 | 25.10 | 25.10 | 24.97 | 25.00 | 25.00 | -0.28% | 29,439 |
| May 12, 2025 | 25.08 | 25.17 | 25.05 | 25.07 | 25.07 | 0.16% | 11,476 |
| May 9, 2025 | 24.99 | 25.20 | 24.99 | 25.03 | 25.03 | 0.12% | 21,540 |
| May 8, 2025 | 25.05 | 25.05 | 24.99 | 25.00 | 25.00 | -0.16% | 42,476 |
| May 7, 2025 | 25.00 | 25.11 | 25.00 | 25.04 | 25.04 | 0.08% | 9,921 |
| May 6, 2025 | 25.10 | 25.10 | 24.96 | 25.02 | 25.02 | -0.75% | 33,125 |
| May 5, 2025 | 25.25 | 25.40 | 25.00 | 25.21 | 25.21 | 0.16% | 44,684 |
| May 2, 2025 | 25.00 | 25.17 | 24.98 | 25.17 | 25.17 | 0.72% | 9,156 |
| May 1, 2025 | 25.20 | 25.20 | 24.97 | 24.99 | 24.99 | -2.00% | 25,894 |
| Apr 30, 2025 | 25.46 | 25.50 | 25.36 | 25.50 | 25.50 | 0.20% | 4,948 |
| Apr 29, 2025 | 25.47 | 25.55 | 25.34 | 25.45 | 25.45 | 0.08% | 19,558 |
| Apr 28, 2025 | 25.36 | 25.45 | 25.36 | 25.43 | 25.43 | 0.32% | 26,288 |
| Apr 25, 2025 | 25.29 | 25.40 | 25.17 | 25.35 | 25.35 | 0.24% | 12,867 |
| Apr 24, 2025 | 25.24 | 25.37 | 25.11 | 25.29 | 25.29 | 0.52% | 9,520 |
| Apr 23, 2025 | 25.22 | 25.30 | 25.05 | 25.16 | 25.16 | -0.28% | 26,482 |
| Apr 22, 2025 | 25.19 | 25.25 | 25.07 | 25.23 | 25.23 | 0.28% | 21,334 |
| Apr 21, 2025 | 25.19 | 25.19 | 24.98 | 25.16 | 25.16 | -0.09% | 27,027 |
| Apr 17, 2025 | 25.12 | 25.18 | 25.05 | 25.18 | 25.18 | 0.29% | 10,083 |
| Apr 16, 2025 | 25.02 | 25.19 | 24.75 | 25.11 | 25.11 | 0.36% | 71,659 |
| Apr 15, 2025 | 25.00 | 25.14 | 25.00 | 25.02 | 25.02 | 0.16% | 17,486 |
| Apr 14, 2025 | 24.88 | 25.15 | 24.88 | 24.98 | 24.98 | 0.29% | 31,466 |
| Apr 11, 2025 | 24.90 | 25.15 | 24.75 | 24.91 | 24.91 | 0.03% | 23,486 |
| Apr 10, 2025 | 25.06 | 25.15 | 24.76 | 24.90 | 24.90 | -0.77% | 31,854 |
| Apr 9, 2025 | 25.27 | 25.27 | 24.50 | 25.09 | 25.09 | 0.19% | 65,121 |
| Apr 8, 2025 | 24.84 | 25.28 | 24.80 | 25.05 | 25.05 | 1.11% | 17,061 |
| Apr 7, 2025 | 24.91 | 25.57 | 24.66 | 24.77 | 24.77 | -1.20% | 79,372 |
| Apr 4, 2025 | 25.26 | 25.36 | 25.01 | 25.07 | 25.07 | -1.15% | 72,852 |
| Apr 3, 2025 | 25.37 | 25.47 | 25.23 | 25.36 | 25.36 | -0.31% | 42,249 |
| Apr 2, 2025 | 25.55 | 25.55 | 25.44 | 25.44 | 25.44 | -0.16% | 27,907 |
| Apr 1, 2025 | 25.48 | 25.55 | 25.48 | 25.48 | 25.48 | - | 9,899 |
| Mar 31, 2025 | 25.48 | 25.60 | 25.43 | 25.48 | 25.48 | 0.04% | 15,184 |
| Mar 28, 2025 | 25.57 | 25.60 | 25.45 | 25.47 | 25.47 | -0.27% | 19,342 |
| Mar 27, 2025 | 25.50 | 25.55 | 25.47 | 25.54 | 25.54 | -0.04% | 16,770 |
| Mar 26, 2025 | 25.56 | 25.63 | 25.42 | 25.55 | 25.55 | -0.20% | 13,815 |
| Mar 25, 2025 | 25.65 | 25.65 | 25.55 | 25.60 | 25.60 | -0.19% | 7,378 |
| Mar 24, 2025 | 25.54 | 25.67 | 25.53 | 25.65 | 25.65 | 0.51% | 24,051 |
| Mar 21, 2025 | 25.53 | 25.53 | 25.48 | 25.52 | 25.52 | 0.04% | 12,288 |
| Mar 20, 2025 | 25.54 | 25.54 | 25.45 | 25.51 | 25.51 | -0.04% | 12,863 |
| Mar 19, 2025 | 25.42 | 25.53 | 25.42 | 25.52 | 25.52 | 0.43% | 7,810 |
| Mar 18, 2025 | 25.40 | 25.48 | 25.40 | 25.41 | 25.41 | -0.16% | 5,036 |
| Mar 17, 2025 | 25.43 | 25.48 | 25.42 | 25.45 | 25.45 | 0.24% | 22,652 |
| Mar 14, 2025 | 25.39 | 25.53 | 25.35 | 25.39 | 25.39 | 0.12% | 23,103 |
| Mar 13, 2025 | 25.50 | 25.50 | 25.31 | 25.36 | 25.36 | -0.51% | 32,053 |
| Mar 12, 2025 | 25.45 | 25.49 | 25.39 | 25.49 | 25.49 | 0.35% | 43,629 |
| Mar 11, 2025 | 25.45 | 25.45 | 25.36 | 25.40 | 25.40 | -0.35% | 15,304 |
| Mar 10, 2025 | 25.51 | 25.56 | 25.41 | 25.49 | 25.49 | - | 45,715 |
| Mar 7, 2025 | 25.49 | 25.53 | 25.42 | 25.49 | 25.49 | 0.28% | 36,367 |
| Mar 6, 2025 | 25.40 | 25.48 | 25.40 | 25.42 | 25.42 | - | 32,035 |