Skip to main content
logo
PennyMac Mortgage Investment Trust (PMTV)
NYSE: PMTV · Real-Time Price · USD · Preferred Stock
25.09
-0.42 (-1.65%)
At close: Jul 31, 2026, 4:00 PM EDT
25.10
+0.01 (0.04%)
After-hours: Jul 31, 2026, 7:00 PM EDT

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202625.0725.0725.0025.10-0.61%37,892
Jul 30, 202625.4625.5325.4625.5124.950.12%13,933
Jul 29, 202625.5025.5025.4525.4824.92-0.08%10,248
Jul 28, 202625.5525.5625.4425.5024.94-0.14%12,277
Jul 27, 202625.5525.5525.5025.5424.970.22%8,518
Jul 24, 202625.4625.4925.4525.4824.92-16,703
Jul 23, 202625.5025.5925.4525.4824.92-0.08%21,504
Jul 22, 202625.4825.5825.4825.5024.94-0.20%32,686
Jul 21, 202625.5025.5525.4725.5524.990.08%16,314
Jul 20, 202625.6025.6125.4925.5324.970.12%18,911
Jul 17, 202625.5025.5525.5025.5024.94-7,091
Jul 16, 202625.5125.5625.4725.5024.94-0.08%6,773
Jul 15, 202625.4525.5425.4525.5224.960.20%4,508
Jul 14, 202625.4825.4925.4325.4724.910.07%12,025
Jul 13, 202625.4125.4925.4125.4524.89-5,004
Jul 10, 202625.3625.4525.3625.4524.890.18%6,497
Jul 9, 202625.3825.4425.3725.4124.840.02%14,848
Jul 8, 202625.3625.4325.3525.4024.840.20%14,735
Jul 7, 202625.3325.4025.3325.3524.79-0.12%6,272
Jul 6, 202625.2525.4025.2525.3824.820.24%17,913
Jul 2, 202625.2425.3425.2425.3224.760.20%6,211
Jul 1, 202625.1625.3125.1625.2724.710.52%8,455
Jun 30, 202625.2825.3025.1025.1424.59-0.44%46,735
Jun 29, 202625.2125.3125.2125.2524.690.12%10,601
Jun 26, 202625.3025.3025.2025.2224.66-7,807
Jun 25, 202625.3025.3025.2225.2224.66-0.12%9,057
Jun 24, 202625.2525.2825.1925.2524.69-19,019
Jun 23, 202625.2525.3025.2325.2524.690.24%5,184
Jun 22, 202625.3925.3925.1925.1924.63-0.63%9,463
Jun 18, 202625.3425.4025.3425.3524.79-0.06%10,747
Jun 17, 202625.3425.3825.3325.3724.810.10%15,115
Jun 16, 202625.3025.3425.3025.3424.780.36%12,427
Jun 15, 202625.1225.2925.1225.2524.690.64%111,711
Jun 12, 202625.1725.1725.0725.0924.54-0.12%39,615
Jun 11, 202625.0825.1525.0725.1224.570.12%25,984
Jun 10, 202625.1025.1825.0825.0924.54-0.04%15,209
Jun 9, 202625.2025.2125.1025.1024.55-0.40%17,399
Jun 8, 202625.1625.2325.1625.2024.640.08%8,565
Jun 5, 202625.2525.2625.1225.1824.62-0.36%30,465
Jun 4, 202625.3025.3425.2025.2724.71-0.32%19,083
Jun 3, 202625.3025.3825.3025.3524.790.16%7,011
Jun 2, 202625.2525.3225.2525.3124.75-1,514
Jun 1, 202625.2525.3425.2425.3124.750.24%9,159
May 29, 202625.2525.3025.2525.2524.69-2,880
May 28, 202625.1925.3425.1825.2524.69-0.12%10,384
May 27, 202625.2525.2825.2325.2824.720.08%6,869
May 26, 202625.2125.2725.2125.2624.700.11%9,579
May 22, 202625.2025.2825.2025.2324.670.04%6,923
May 21, 202625.1625.2525.1525.2224.660.16%11,375
May 20, 202625.1525.1925.1525.1824.620.28%9,891