PennyMac Mortgage Investment Trust (PMTV)
NYSE: PMTV · Real-Time Price · USD · Preferred Stock
25.35
-0.02 (-0.08%)
Jun 18, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 25.34 | 25.40 | 25.34 | 25.35 | 25.35 | -0.06% | 10,747 |
| Jun 17, 2026 | 25.34 | 25.38 | 25.33 | 25.37 | 25.37 | 0.10% | 15,115 |
| Jun 16, 2026 | 25.30 | 25.34 | 25.30 | 25.34 | 25.34 | 0.36% | 12,427 |
| Jun 15, 2026 | 25.12 | 25.29 | 25.12 | 25.25 | 25.25 | 0.64% | 111,711 |
| Jun 12, 2026 | 25.17 | 25.17 | 25.07 | 25.09 | 25.09 | -0.12% | 39,615 |
| Jun 11, 2026 | 25.08 | 25.15 | 25.07 | 25.12 | 25.12 | 0.12% | 25,984 |
| Jun 10, 2026 | 25.10 | 25.18 | 25.08 | 25.09 | 25.09 | -0.04% | 15,209 |
| Jun 9, 2026 | 25.20 | 25.21 | 25.10 | 25.10 | 25.10 | -0.40% | 17,399 |
| Jun 8, 2026 | 25.16 | 25.23 | 25.16 | 25.20 | 25.20 | 0.08% | 8,565 |
| Jun 5, 2026 | 25.25 | 25.26 | 25.12 | 25.18 | 25.18 | -0.36% | 30,265 |
| Jun 4, 2026 | 25.30 | 25.34 | 25.20 | 25.27 | 25.27 | -0.32% | 19,083 |
| Jun 3, 2026 | 25.30 | 25.38 | 25.30 | 25.35 | 25.35 | 0.16% | 7,011 |
| Jun 2, 2026 | 25.25 | 25.32 | 25.25 | 25.31 | 25.31 | - | 1,514 |
| Jun 1, 2026 | 25.25 | 25.34 | 25.24 | 25.31 | 25.31 | 0.24% | 9,159 |
| May 29, 2026 | 25.25 | 25.30 | 25.25 | 25.25 | 25.25 | - | 2,880 |
| May 28, 2026 | 25.19 | 25.34 | 25.18 | 25.25 | 25.25 | -0.12% | 10,384 |
| May 27, 2026 | 25.25 | 25.28 | 25.23 | 25.28 | 25.28 | 0.08% | 6,869 |
| May 26, 2026 | 25.21 | 25.27 | 25.21 | 25.26 | 25.26 | 0.11% | 9,579 |
| May 22, 2026 | 25.20 | 25.28 | 25.20 | 25.23 | 25.23 | 0.04% | 6,923 |
| May 21, 2026 | 25.16 | 25.25 | 25.15 | 25.22 | 25.22 | 0.16% | 11,375 |
| May 20, 2026 | 25.15 | 25.19 | 25.15 | 25.18 | 25.18 | 0.28% | 9,891 |
| May 19, 2026 | 25.33 | 25.33 | 25.11 | 25.11 | 25.11 | -0.44% | 24,317 |
| May 18, 2026 | 25.24 | 25.29 | 25.20 | 25.22 | 25.22 | 0.24% | 6,544 |
| May 15, 2026 | 25.21 | 25.30 | 25.16 | 25.16 | 25.16 | -0.28% | 19,036 |
| May 14, 2026 | 25.24 | 25.31 | 25.19 | 25.23 | 25.23 | -0.20% | 43,491 |
| May 13, 2026 | 25.27 | 25.30 | 25.23 | 25.28 | 25.28 | 0.20% | 23,540 |
| May 12, 2026 | 25.27 | 25.29 | 25.23 | 25.23 | 25.23 | -0.16% | 28,492 |
| May 11, 2026 | 25.30 | 25.30 | 25.23 | 25.27 | 25.27 | 0.16% | 19,423 |
| May 8, 2026 | 25.20 | 25.26 | 25.20 | 25.23 | 25.23 | - | 19,507 |
| May 7, 2026 | 25.22 | 25.24 | 25.22 | 25.23 | 25.23 | - | 16,188 |
| May 6, 2026 | 25.21 | 25.29 | 25.20 | 25.23 | 25.23 | -0.04% | 20,461 |
| May 5, 2026 | 25.25 | 25.25 | 25.20 | 25.24 | 25.24 | 0.20% | 18,438 |
| May 4, 2026 | 25.20 | 25.24 | 25.18 | 25.19 | 25.19 | -0.24% | 18,356 |
| May 1, 2026 | 25.24 | 25.25 | 25.18 | 25.25 | 25.25 | 0.53% | 75,693 |
| Apr 30, 2026 | 25.72 | 25.73 | 25.65 | 25.68 | 25.12 | 0.04% | 13,783 |
| Apr 29, 2026 | 25.62 | 25.70 | 25.62 | 25.67 | 25.11 | 0.12% | 9,523 |
| Apr 28, 2026 | 25.75 | 25.75 | 25.63 | 25.64 | 25.08 | -0.43% | 9,947 |
| Apr 27, 2026 | 25.73 | 25.75 | 25.72 | 25.75 | 25.19 | 0.19% | 12,870 |
| Apr 24, 2026 | 25.66 | 25.72 | 25.65 | 25.70 | 25.14 | - | 10,754 |
| Apr 23, 2026 | 25.70 | 25.74 | 25.65 | 25.70 | 25.14 | 0.19% | 7,495 |
| Apr 22, 2026 | 25.68 | 25.69 | 25.55 | 25.65 | 25.09 | 0.23% | 28,049 |
| Apr 21, 2026 | 25.74 | 25.74 | 25.57 | 25.59 | 25.03 | -0.23% | 10,192 |
| Apr 20, 2026 | 25.55 | 25.70 | 25.55 | 25.65 | 25.09 | 0.31% | 13,260 |
| Apr 17, 2026 | 25.55 | 25.60 | 25.51 | 25.57 | 25.01 | 0.24% | 30,491 |
| Apr 16, 2026 | 25.46 | 25.59 | 25.46 | 25.51 | 24.95 | 0.24% | 15,734 |
| Apr 15, 2026 | 25.45 | 25.54 | 25.45 | 25.45 | 24.89 | -0.04% | 56,926 |
| Apr 14, 2026 | 25.52 | 25.53 | 25.44 | 25.46 | 24.90 | - | 28,518 |
| Apr 13, 2026 | 25.35 | 25.50 | 25.35 | 25.46 | 24.90 | 0.16% | 20,628 |
| Apr 10, 2026 | 25.31 | 25.46 | 25.30 | 25.42 | 24.86 | 0.43% | 10,068 |
| Apr 9, 2026 | 25.30 | 25.38 | 25.29 | 25.31 | 24.76 | -0.04% | 45,730 |