Skip to main content
logo
PennyMac Mortgage Investment Trust (PMTV)
NYSE: PMTV · Real-Time Price · USD · Preferred Stock
25.38
+0.02 (0.10%)
Jul 17, 2025, 11:58 AM - Market open

PMTV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 202525.3925.4025.3025.3625.36-0.09%17,666
Jul 15, 202525.4025.4025.3625.3825.38-10,731
Jul 14, 202525.3225.3825.3225.3825.380.16%9,275
Jul 11, 202525.3025.3525.2925.3425.340.20%15,999
Jul 10, 202525.3325.3525.2825.2925.290.04%26,055
Jul 9, 202525.3125.3425.2625.2825.280.28%9,169
Jul 8, 202525.3025.3525.2025.2125.21-0.40%20,318
Jul 7, 202525.3325.3625.2725.3125.310.08%10,136
Jul 3, 202525.2725.3025.2725.2925.290.11%1,694
Jul 2, 202525.1725.2625.1725.2625.260.36%12,370
Jul 1, 202525.0725.2125.0725.1725.170.48%32,416
Jun 30, 202525.2725.3125.0525.0525.05-0.75%101,060
Jun 27, 202525.2225.3025.1025.2425.240.08%38,468
Jun 26, 202525.2325.2425.1625.2225.220.12%8,252
Jun 25, 202525.1925.2525.1725.1925.19-16,671
Jun 24, 202525.1125.2125.1125.1925.190.08%9,342
Jun 23, 202525.1525.2025.1525.1725.170.08%13,906
Jun 20, 202525.0525.1625.0525.1525.150.48%11,940
Jun 18, 202525.0125.0625.0125.0325.030.12%6,097
Jun 17, 202525.0025.0524.9925.0025.000.04%9,952
Jun 16, 202525.0625.1224.9924.9924.99-0.08%35,110
Jun 13, 202525.1125.1524.9925.0125.01-0.36%15,008
Jun 12, 202525.2225.2225.0025.1025.10-0.28%52,486
Jun 11, 202525.1425.2025.1225.1725.170.44%7,845
Jun 10, 202525.0525.1525.0425.0625.060.16%40,052
Jun 9, 202525.0325.0624.9225.0225.020.04%33,917
Jun 6, 202525.1525.2424.9425.0125.01-0.56%76,708
Jun 5, 202525.1725.2625.0625.1525.150.12%93,396
Jun 4, 202525.0625.2625.0525.1225.120.28%137,887
Jun 3, 202525.0025.1024.8125.0525.050.08%109,519
Jun 2, 202525.0025.5925.0025.0325.030.36%22,495
May 30, 202525.2025.3124.9424.9424.94-1.19%49,621
May 29, 202525.2425.3925.1025.2425.240.24%40,745
May 28, 202525.2925.3325.1025.1825.18-0.43%12,962
May 27, 202525.0025.4324.9625.2925.291.16%95,961
May 23, 202525.0025.0224.9425.0025.000.08%8,204
May 22, 202524.9625.0024.9024.9824.980.08%17,310
May 21, 202524.9825.1024.9524.9624.96-0.24%21,307
May 20, 202525.0325.1624.8225.0225.02-0.24%80,310
May 19, 202525.0325.0825.0225.0825.080.24%32,188
May 16, 202525.0125.3924.9825.0225.020.04%34,829
May 15, 202525.0125.0524.9825.0125.010.08%22,647
May 14, 202525.0025.0124.9124.9924.99-0.04%25,929
May 13, 202525.1025.1024.9725.0025.00-0.28%29,439
May 12, 202525.0825.1725.0525.0725.070.16%11,476
May 9, 202524.9925.2024.9925.0325.030.12%21,540
May 8, 202525.0525.0524.9925.0025.00-0.16%42,476
May 7, 202525.0025.1125.0025.0425.040.08%9,921
May 6, 202525.1025.1024.9625.0225.02-0.75%33,125
May 5, 202525.2525.4025.0025.2125.210.16%44,684