Skip to main content
logo
PennyMac Mortgage Investment Trust (PMTW)
NYSE: PMTW · Real-Time Price · USD · Preferred Stock
25.17
-0.05 (-0.20%)
Jun 17, 2026, 4:00 PM EDT - Market closed

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 202625.2025.2325.1725.1725.17-0.19%12,663
Jun 16, 202625.0925.2225.0925.2225.220.63%6,215
Jun 15, 202625.0625.0925.0325.0625.060.40%8,024
Jun 12, 202625.0325.0924.9524.9624.96-0.16%16,380
Jun 11, 202625.0125.0224.9725.0025.00-39,516
Jun 10, 202625.0025.0625.0025.0025.00-5,110
Jun 9, 202625.0025.0925.0025.0025.00-10,323
Jun 8, 202625.0325.0725.0025.0025.00-0.01%18,987
Jun 5, 202625.0825.1125.0025.0025.00-0.43%23,179
Jun 4, 202625.1125.1225.1025.1125.11-10,484
Jun 3, 202625.1225.1725.1125.1125.11-0.12%13,151
Jun 2, 202625.0425.1425.0425.1425.140.40%21,137
Jun 1, 202625.1225.1225.0325.0425.04-0.19%51,588
May 29, 202625.5725.6525.5725.6525.090.31%9,938
May 28, 202625.5725.5925.5725.5725.01-4,327
May 27, 202625.5325.5825.5025.5725.010.08%10,686
May 26, 202625.5425.5925.5325.5524.99-0.04%16,691
May 22, 202625.5325.5925.5225.5625.000.08%10,724
May 21, 202625.4825.5625.4825.5424.980.12%7,983
May 20, 202625.5025.5325.4925.5124.95-0.04%24,004
May 19, 202625.6425.6425.5025.5224.96-0.39%14,877
May 18, 202625.5925.6425.5925.6225.060.10%9,876
May 15, 202625.5525.6325.5525.6025.030.02%2,991
May 14, 202625.6425.7525.5825.5925.03-0.31%14,285
May 13, 202625.5625.6725.5625.6725.110.04%1,182
May 12, 202625.6325.7025.6325.6625.10-0.04%1,161
May 11, 202625.6325.6825.6325.6725.11-0.04%1,211
May 8, 202625.5625.6925.5625.6825.120.23%6,950
May 7, 202625.6025.6525.6025.6225.06-0.04%2,368
May 6, 202625.4525.6525.4525.6325.070.20%10,932
May 5, 202625.5425.6525.5425.5825.02-0.27%10,437
May 4, 202625.6825.6825.5625.6525.09-0.12%5,930
May 1, 202625.5925.6825.5925.6825.120.51%3,365
Apr 30, 202625.4525.6325.4325.5524.990.39%7,280
Apr 29, 202625.5425.5425.4325.4524.89-0.08%8,611
Apr 28, 202625.5025.6025.4625.4724.91-0.67%17,034
Apr 27, 202625.5425.6525.5425.6425.080.17%13,301
Apr 24, 202625.6225.6525.6025.6025.04-0.08%1,928
Apr 23, 202625.6225.6525.4125.6225.06-18,857
Apr 22, 202625.6525.6525.5725.6225.060.31%2,555
Apr 21, 202625.4525.5425.4525.5424.980.20%4,027
Apr 20, 202625.5425.5525.4925.4924.930.04%4,428
Apr 17, 202625.4125.6025.4125.4824.920.06%6,067
Apr 16, 202625.4225.5025.4025.4624.910.37%4,164
Apr 15, 202625.4025.4925.3725.3724.81-0.12%8,932
Apr 14, 202625.3525.4025.3025.4024.840.32%5,718
Apr 13, 202625.1525.3225.1525.3224.760.14%6,651
Apr 10, 202625.1625.3025.1625.2924.730.26%9,371
Apr 9, 202625.0925.2525.0925.2224.670.27%3,624
Apr 8, 202625.1525.3025.1525.1524.600.12%8,317