Skip to main content
logo
PennyMac Mortgage Investment Trust (PMTV)
NYSE: PMTV · Real-Time Price · USD · Preferred Stock
25.26
+0.03 (0.11%)
At close: May 26, 2026, 4:00 PM EDT
25.26
0.00 (0.00%)
After-hours: May 26, 2026, 7:00 PM EDT

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 202625.2125.2725.2125.26-0.11%9,567
May 22, 202625.2025.2825.2025.2325.230.04%6,923
May 21, 202625.1625.2525.1525.2225.220.16%11,375
May 20, 202625.1525.1925.1525.1825.180.28%9,891
May 19, 202625.3325.3325.1125.1125.11-0.44%24,317
May 18, 202625.2425.2925.2025.2225.220.24%6,544
May 15, 202625.2125.3025.1625.1625.16-0.28%19,036
May 14, 202625.2425.3125.1925.2325.23-0.20%43,491
May 13, 202625.2725.3025.2325.2825.280.20%23,540
May 12, 202625.2725.2925.2325.2325.23-0.16%28,492
May 11, 202625.3025.3025.2325.2725.270.16%19,423
May 8, 202625.2025.2625.2025.2325.23-19,507
May 7, 202625.2225.2425.2225.2325.23-16,188
May 6, 202625.2125.2925.2025.2325.23-0.04%20,461
May 5, 202625.2525.2525.2025.2425.240.20%18,438
May 4, 202625.2025.2425.1825.1925.19-0.24%18,356
May 1, 202625.2425.2525.1825.2525.250.53%75,693
Apr 30, 202625.7225.7325.6525.6825.120.04%13,783
Apr 29, 202625.6225.7025.6225.6725.110.12%9,523
Apr 28, 202625.7525.7525.6325.6425.08-0.43%9,947
Apr 27, 202625.7325.7525.7225.7525.190.19%12,870
Apr 24, 202625.6625.7225.6525.7025.14-10,754
Apr 23, 202625.7025.7425.6525.7025.140.19%7,495
Apr 22, 202625.6825.6925.5525.6525.090.23%28,049
Apr 21, 202625.7425.7425.5725.5925.03-0.23%10,192
Apr 20, 202625.5525.7025.5525.6525.090.31%13,260
Apr 17, 202625.5525.6025.5125.5725.010.24%30,491
Apr 16, 202625.4625.5925.4625.5124.950.24%15,734
Apr 15, 202625.4525.5425.4525.4524.89-0.04%56,926
Apr 14, 202625.5225.5325.4425.4624.90-28,518
Apr 13, 202625.3525.5025.3525.4624.900.16%20,628
Apr 10, 202625.3125.4625.3025.4224.860.43%10,068
Apr 9, 202625.3025.3825.2925.3124.76-0.04%45,730
Apr 8, 202625.4025.4025.2825.3224.770.08%38,485
Apr 7, 202625.2125.3725.2125.3024.750.16%6,318
Apr 6, 202625.2025.3025.2025.2624.710.04%9,232
Apr 2, 202625.2025.3025.1225.2524.70-5,792
Apr 1, 202625.1425.4525.1425.2524.700.44%9,202
Mar 31, 202625.0825.3025.0825.1424.590.16%35,572
Mar 30, 202625.1625.1925.0325.1024.550.32%10,764
Mar 27, 202625.0525.1625.0025.0224.47-0.20%33,597
Mar 26, 202625.0725.1525.0625.0724.52-0.12%11,083
Mar 25, 202625.1125.2925.1025.1024.55-0.06%5,977
Mar 24, 202625.0625.2425.0425.1224.56-0.02%20,089
Mar 23, 202625.0725.1425.0025.1224.570.24%43,401
Mar 20, 202625.1525.1525.0625.0624.51-0.44%31,825
Mar 19, 202625.2025.2725.1725.1724.62-0.28%40,894
Mar 18, 202625.2725.3525.2325.2424.69-0.20%18,728
Mar 17, 202625.3425.3525.2825.2924.74-0.22%34,701
Mar 16, 202625.3125.3525.3025.3524.79-0.02%8,378