Skip to main content
logo
PennyMac Mortgage Investment Trust (PMTV)
NYSE: PMTV · Real-Time Price · USD · Preferred Stock
25.57
+0.06 (0.24%)
At close: Apr 17, 2026, 4:00 PM EDT
25.55
-0.02 (-0.08%)
After-hours: Apr 17, 2026, 7:00 PM EDT

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202625.5525.6025.5125.5725.570.24%30,491
Apr 16, 202625.4625.5925.4625.5125.510.24%15,734
Apr 15, 202625.4525.5425.4525.4525.45-0.04%56,926
Apr 14, 202625.5225.5325.4425.4625.46-28,518
Apr 13, 202625.3525.5025.3525.4625.460.16%20,628
Apr 10, 202625.3125.4625.3025.4225.420.43%10,068
Apr 9, 202625.3025.3825.2925.3125.31-0.04%45,730
Apr 8, 202625.4025.4025.2825.3225.320.08%38,485
Apr 7, 202625.2125.3725.2125.3025.300.16%6,318
Apr 6, 202625.2025.3025.2025.2625.260.04%9,232
Apr 2, 202625.2025.3025.1225.2525.25-5,792
Apr 1, 202625.1425.4525.1425.2525.250.44%9,202
Mar 31, 202625.0825.3025.0825.1425.140.16%35,572
Mar 30, 202625.1625.1925.0325.1025.100.32%10,764
Mar 27, 202625.0525.1625.0025.0225.02-0.20%33,597
Mar 26, 202625.0725.1525.0625.0725.07-0.12%11,083
Mar 25, 202625.1125.2925.1025.1025.10-0.06%5,977
Mar 24, 202625.0625.2425.0425.1225.12-0.02%20,089
Mar 23, 202625.0725.1425.0025.1225.120.24%43,401
Mar 20, 202625.1525.1525.0625.0625.06-0.44%31,825
Mar 19, 202625.2025.2725.1725.1725.17-0.28%40,894
Mar 18, 202625.2725.3525.2325.2425.24-0.20%18,728
Mar 17, 202625.3425.3525.2825.2925.29-0.22%34,701
Mar 16, 202625.3125.3525.3025.3525.35-0.02%8,378
Mar 13, 202625.3625.3925.3425.3525.350.12%4,826
Mar 12, 202625.3525.4025.3225.3225.32-0.24%8,230
Mar 11, 202625.3825.4025.3325.3825.38-0.09%10,406
Mar 10, 202625.4025.4425.3325.4025.400.37%3,314
Mar 9, 202625.3425.3425.3025.3125.31-0.45%5,840
Mar 6, 202625.5525.5525.3425.4325.43-0.61%14,645
Mar 5, 202625.3525.6525.3225.5825.580.51%50,556
Mar 4, 202625.3125.4525.3125.4525.450.32%11,072
Mar 3, 202625.4025.4025.3225.3725.37-0.10%31,864
Mar 2, 202625.4725.5025.3725.4025.400.06%19,126
Feb 27, 202625.5325.5325.3625.3825.38-0.35%40,401
Feb 26, 202625.4725.5525.4025.4725.470.03%16,648
Feb 25, 202625.5325.5325.4425.4625.460.09%20,705
Feb 24, 202625.4125.4725.4125.4425.44-0.20%25,423
Feb 23, 202625.6425.6425.4725.4925.49-0.39%20,914
Feb 20, 202625.5325.6525.5225.5925.590.51%29,797
Feb 19, 202625.3925.4925.3525.4625.460.43%52,848
Feb 18, 202625.4025.4025.3425.3525.35-0.31%30,345
Feb 17, 202625.3625.4325.3025.4325.430.33%30,394
Feb 13, 202625.3225.3625.2925.3525.350.02%22,473
Feb 12, 202625.3125.3525.3025.3425.340.24%33,231
Feb 11, 202625.3025.3125.2625.2825.28-0.20%36,941
Feb 10, 202625.2725.3325.2625.3325.330.28%29,709
Feb 9, 202625.3125.3425.2025.2625.26-0.12%33,242
Feb 6, 202625.2725.3025.2425.2925.290.40%18,672
Feb 5, 202625.2625.2825.1825.1925.19-0.34%18,519