PennyMac Mortgage Investment Trust (PMTV)
NYSE: PMTV · Real-Time Price · USD · Preferred Stock
25.29
-0.09 (-0.35%)
Aug 25, 2026, 1:27 PM EDT - Market open
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 25.31 | 25.39 | 25.31 | 25.38 | 25.38 | 0.32% | 6,378 |
| Aug 21, 2026 | 25.26 | 25.35 | 25.26 | 25.30 | 25.30 | - | 9,787 |
| Aug 20, 2026 | 25.42 | 25.42 | 25.25 | 25.30 | 25.30 | -0.47% | 17,236 |
| Aug 19, 2026 | 25.42 | 25.45 | 25.35 | 25.42 | 25.42 | 0.28% | 16,107 |
| Aug 18, 2026 | 25.39 | 25.40 | 25.25 | 25.35 | 25.35 | 0.40% | 10,915 |
| Aug 17, 2026 | 25.38 | 25.38 | 25.25 | 25.25 | 25.25 | - | 12,984 |
| Aug 14, 2026 | 25.25 | 25.29 | 25.25 | 25.25 | 25.25 | 0.12% | 11,677 |
| Aug 13, 2026 | 25.15 | 25.24 | 25.12 | 25.22 | 25.22 | 0.36% | 17,599 |
| Aug 12, 2026 | 25.12 | 25.19 | 25.12 | 25.13 | 25.13 | 0.04% | 3,894 |
| Aug 11, 2026 | 25.12 | 25.15 | 25.11 | 25.12 | 25.12 | -0.08% | 8,463 |
| Aug 10, 2026 | 25.16 | 25.19 | 25.12 | 25.14 | 25.14 | -0.12% | 17,319 |
| Aug 7, 2026 | 25.14 | 25.17 | 25.12 | 25.17 | 25.17 | 0.16% | 12,241 |
| Aug 6, 2026 | 25.09 | 25.14 | 25.07 | 25.13 | 25.13 | 0.26% | 9,138 |
| Aug 5, 2026 | 25.06 | 25.10 | 25.06 | 25.07 | 25.07 | 0.02% | 29,173 |
| Aug 4, 2026 | 25.06 | 25.08 | 25.01 | 25.06 | 25.06 | 0.12% | 20,109 |
| Aug 3, 2026 | 25.16 | 25.16 | 25.03 | 25.03 | 25.03 | -0.24% | 45,097 |
| Jul 31, 2026 | 25.07 | 25.10 | 25.00 | 25.09 | 25.09 | 0.57% | 43,538 |
| Jul 30, 2026 | 25.46 | 25.53 | 25.46 | 25.51 | 24.95 | 0.12% | 13,933 |
| Jul 29, 2026 | 25.50 | 25.50 | 25.45 | 25.48 | 24.92 | -0.08% | 10,248 |
| Jul 28, 2026 | 25.55 | 25.56 | 25.44 | 25.50 | 24.94 | -0.14% | 12,277 |
| Jul 27, 2026 | 25.55 | 25.55 | 25.50 | 25.54 | 24.97 | 0.22% | 8,518 |
| Jul 24, 2026 | 25.46 | 25.49 | 25.45 | 25.48 | 24.92 | - | 16,703 |
| Jul 23, 2026 | 25.50 | 25.59 | 25.45 | 25.48 | 24.92 | -0.08% | 21,504 |
| Jul 22, 2026 | 25.48 | 25.58 | 25.48 | 25.50 | 24.94 | -0.20% | 32,686 |
| Jul 21, 2026 | 25.50 | 25.55 | 25.47 | 25.55 | 24.99 | 0.08% | 16,314 |
| Jul 20, 2026 | 25.60 | 25.61 | 25.49 | 25.53 | 24.97 | 0.12% | 18,911 |
| Jul 17, 2026 | 25.50 | 25.55 | 25.50 | 25.50 | 24.94 | - | 7,091 |
| Jul 16, 2026 | 25.51 | 25.56 | 25.47 | 25.50 | 24.94 | -0.08% | 6,773 |
| Jul 15, 2026 | 25.45 | 25.54 | 25.45 | 25.52 | 24.96 | 0.20% | 4,508 |
| Jul 14, 2026 | 25.48 | 25.49 | 25.43 | 25.47 | 24.91 | 0.07% | 12,025 |
| Jul 13, 2026 | 25.41 | 25.49 | 25.41 | 25.45 | 24.89 | - | 5,004 |
| Jul 10, 2026 | 25.36 | 25.45 | 25.36 | 25.45 | 24.89 | 0.18% | 6,497 |
| Jul 9, 2026 | 25.38 | 25.44 | 25.37 | 25.41 | 24.84 | 0.02% | 14,848 |
| Jul 8, 2026 | 25.36 | 25.43 | 25.35 | 25.40 | 24.84 | 0.20% | 14,735 |
| Jul 7, 2026 | 25.33 | 25.40 | 25.33 | 25.35 | 24.79 | -0.12% | 6,272 |
| Jul 6, 2026 | 25.25 | 25.40 | 25.25 | 25.38 | 24.82 | 0.24% | 17,913 |
| Jul 2, 2026 | 25.24 | 25.34 | 25.24 | 25.32 | 24.76 | 0.20% | 6,211 |
| Jul 1, 2026 | 25.16 | 25.31 | 25.16 | 25.27 | 24.71 | 0.52% | 8,455 |
| Jun 30, 2026 | 25.28 | 25.30 | 25.10 | 25.14 | 24.59 | -0.44% | 46,735 |
| Jun 29, 2026 | 25.21 | 25.31 | 25.21 | 25.25 | 24.69 | 0.12% | 10,601 |
| Jun 26, 2026 | 25.30 | 25.30 | 25.20 | 25.22 | 24.66 | - | 7,807 |
| Jun 25, 2026 | 25.30 | 25.30 | 25.22 | 25.22 | 24.66 | -0.12% | 9,057 |
| Jun 24, 2026 | 25.25 | 25.28 | 25.19 | 25.25 | 24.69 | - | 19,019 |
| Jun 23, 2026 | 25.25 | 25.30 | 25.23 | 25.25 | 24.69 | 0.24% | 5,184 |
| Jun 22, 2026 | 25.39 | 25.39 | 25.19 | 25.19 | 24.63 | -0.63% | 9,463 |
| Jun 18, 2026 | 25.34 | 25.40 | 25.34 | 25.35 | 24.79 | -0.06% | 10,747 |
| Jun 17, 2026 | 25.34 | 25.38 | 25.33 | 25.37 | 24.81 | 0.10% | 15,115 |
| Jun 16, 2026 | 25.30 | 25.34 | 25.30 | 25.34 | 24.78 | 0.36% | 12,427 |
| Jun 15, 2026 | 25.12 | 25.29 | 25.12 | 25.25 | 24.69 | 0.64% | 111,711 |
| Jun 12, 2026 | 25.17 | 25.17 | 25.07 | 25.09 | 24.54 | -0.12% | 39,615 |