PennyMac Mortgage Investment Trust (PMTW)
NYSE: PMTW · Real-Time Price · USD · Preferred Stock
25.47
+0.03 (0.12%)
At close: Aug 6, 2025, 4:00 PM
25.47
0.00 (0.00%)
After-hours: Aug 6, 2025, 7:00 PM EDT
PMTW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 25.43 | 25.47 | 25.05 | 25.43 | - | -0.04% | 35,721 |
| Aug 5, 2025 | 25.40 | 25.50 | 25.40 | 25.44 | 25.44 | 0.24% | 17,666 |
| Aug 4, 2025 | 25.45 | 25.45 | 25.37 | 25.38 | 25.38 | -0.08% | 28,693 |
| Aug 1, 2025 | 25.35 | 25.42 | 25.34 | 25.40 | 25.40 | 0.32% | 14,445 |
| Jul 31, 2025 | 25.35 | 25.42 | 25.32 | 25.32 | 25.32 | -0.28% | 13,729 |
| Jul 30, 2025 | 25.39 | 25.45 | 25.39 | 25.39 | 25.39 | - | 4,283 |
| Jul 29, 2025 | 25.35 | 25.41 | 25.34 | 25.39 | 25.39 | 0.28% | 6,723 |
| Jul 28, 2025 | 25.31 | 25.37 | 25.30 | 25.32 | 25.32 | -0.28% | 8,643 |
| Jul 25, 2025 | 25.30 | 25.40 | 25.30 | 25.39 | 25.39 | 0.16% | 13,165 |
| Jul 24, 2025 | 25.40 | 25.40 | 25.20 | 25.35 | 25.35 | 0.12% | 20,378 |
| Jul 23, 2025 | 25.46 | 25.46 | 25.32 | 25.32 | 25.32 | -0.24% | 25,861 |
| Jul 22, 2025 | 25.37 | 25.39 | 25.32 | 25.38 | 25.38 | 0.04% | 17,561 |
| Jul 21, 2025 | 25.32 | 25.37 | 25.28 | 25.37 | 25.37 | 0.36% | 26,065 |
| Jul 18, 2025 | 25.21 | 25.30 | 25.18 | 25.28 | 25.28 | 0.40% | 43,318 |
| Jul 17, 2025 | 25.08 | 25.18 | 25.08 | 25.18 | 25.18 | 0.36% | 39,617 |
| Jul 16, 2025 | 25.11 | 25.12 | 25.07 | 25.09 | 25.09 | - | 206,077 |
| Jul 15, 2025 | 25.09 | 25.13 | 25.07 | 25.09 | 25.09 | -0.04% | 72,549 |
| Jul 14, 2025 | 25.07 | 25.14 | 25.07 | 25.10 | 25.10 | 0.08% | 44,052 |
| Jul 11, 2025 | 25.12 | 25.15 | 25.07 | 25.08 | 25.08 | - | 135,204 |
| Jul 10, 2025 | 25.10 | 25.13 | 25.05 | 25.08 | 25.08 | -0.04% | 134,869 |
| Jul 9, 2025 | 25.10 | 25.15 | 25.07 | 25.09 | 25.09 | 0.08% | 126,510 |
| Jul 8, 2025 | 25.09 | 25.14 | 25.06 | 25.07 | 25.07 | -0.12% | 42,525 |
| Jul 7, 2025 | 25.13 | 25.16 | 25.08 | 25.10 | 25.10 | - | 29,739 |
| Jul 3, 2025 | 25.08 | 25.17 | 25.08 | 25.10 | 25.10 | -0.04% | 17,422 |
| Jul 2, 2025 | 25.11 | 25.20 | 25.07 | 25.11 | 25.11 | - | 26,201 |
| Jul 1, 2025 | 25.14 | 25.14 | 25.06 | 25.11 | 25.11 | 0.20% | 60,431 |
| Jun 30, 2025 | 25.10 | 25.13 | 24.97 | 25.06 | 25.06 | -0.04% | 528,808 |
| Jun 27, 2025 | 25.10 | 25.15 | 25.03 | 25.07 | 25.07 | -0.32% | 56,511 |
| Jun 26, 2025 | 25.15 | 25.18 | 25.06 | 25.15 | 25.15 | 0.24% | 80,336 |
| Jun 25, 2025 | 25.08 | 25.13 | 25.04 | 25.09 | 25.09 | 0.20% | 47,181 |
| Jun 24, 2025 | 25.00 | 25.08 | 25.00 | 25.04 | 25.04 | 0.16% | 75,010 |
| Jun 23, 2025 | 25.01 | 25.09 | 24.95 | 25.00 | 25.00 | 0.20% | 60,651 |
| Jun 20, 2025 | 24.93 | 25.23 | 24.88 | 24.95 | 24.95 | 0.28% | 104,416 |
| Jun 18, 2025 | 24.87 | 24.90 | 24.82 | 24.88 | 24.88 | 0.12% | 104,355 |
| Jun 17, 2025 | 24.89 | 24.89 | 24.83 | 24.85 | 24.85 | - | 65,844 |
| Jun 16, 2025 | 24.85 | 24.92 | 24.84 | 24.85 | 24.85 | 0.12% | 113,590 |