Skip to main content
PennyMac Mortgage Investment Trust (PMTV)
NYSE: PMTV · Real-Time Price · USD · Preferred Stock
25.15
+0.12 (0.48%)
Jun 20, 2025, 4:00 PM - Market closed

PMTV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 2, 202525.0025.1724.9825.1725.170.72%9,156
May 1, 202525.2025.2024.9724.9924.99-2.00%25,894
Apr 30, 202525.4625.5025.3625.5025.500.20%4,948
Apr 29, 202525.4725.5525.3425.4525.450.08%19,558
Apr 28, 202525.3625.4525.3625.4325.430.32%26,288
Apr 25, 202525.2925.4025.1725.3525.350.24%12,867
Apr 24, 202525.2425.3725.1125.2925.290.52%9,520
Apr 23, 202525.2225.3025.0525.1625.16-0.28%26,482
Apr 22, 202525.1925.2525.0725.2325.230.28%21,334
Apr 21, 202525.1925.1924.9825.1625.16-0.09%27,027
Apr 17, 202525.1225.1825.0525.1825.180.29%10,083
Apr 16, 202525.0225.1924.7525.1125.110.36%71,659
Apr 15, 202525.0025.1425.0025.0225.020.16%17,486
Apr 14, 202524.8825.1524.8824.9824.980.29%31,466
Apr 11, 202524.9025.1524.7524.9124.910.03%23,486
Apr 10, 202525.0625.1524.7624.9024.90-0.77%31,854
Apr 9, 202525.2725.2724.5025.0925.090.19%65,121