PennyMac Mortgage Investment Trust (PMTW)
NYSE: PMTW · Real-Time Price · USD · Preferred Stock
25.24
+0.04 (0.18%)
At close: Jul 10, 2026, 4:00 PM EDT
25.23
-0.01 (-0.06%)
After-hours: Jul 10, 2026, 7:00 PM EDT
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 25.17 | 25.25 | 25.17 | 25.24 | 25.24 | 0.18% | 3,171 |
| Jul 9, 2026 | 25.22 | 25.25 | 25.20 | 25.20 | 25.20 | -0.18% | 7,190 |
| Jul 8, 2026 | 25.22 | 25.24 | 25.22 | 25.24 | 25.24 | 0.12% | 9,220 |
| Jul 7, 2026 | 25.18 | 25.23 | 25.18 | 25.21 | 25.21 | 0.16% | 14,189 |
| Jul 6, 2026 | 25.10 | 25.22 | 25.10 | 25.17 | 25.17 | 0.24% | 13,202 |
| Jul 2, 2026 | 25.04 | 25.12 | 25.04 | 25.11 | 25.11 | 0.16% | 6,298 |
| Jul 1, 2026 | 25.07 | 25.10 | 25.06 | 25.07 | 25.07 | 0.36% | 10,475 |
| Jun 30, 2026 | 25.03 | 25.13 | 24.98 | 24.98 | 24.98 | -0.28% | 35,407 |
| Jun 29, 2026 | 25.06 | 25.11 | 25.03 | 25.05 | 25.05 | -0.02% | 18,125 |
| Jun 26, 2026 | 25.06 | 25.10 | 25.02 | 25.06 | 25.06 | -0.02% | 16,007 |
| Jun 25, 2026 | 25.12 | 25.12 | 25.04 | 25.06 | 25.06 | - | 15,395 |
| Jun 24, 2026 | 25.10 | 25.11 | 25.06 | 25.06 | 25.06 | 0.04% | 9,335 |
| Jun 23, 2026 | 25.03 | 25.10 | 25.03 | 25.05 | 25.05 | -0.08% | 8,664 |
| Jun 22, 2026 | 25.20 | 25.23 | 25.07 | 25.07 | 25.07 | -0.40% | 11,676 |
| Jun 18, 2026 | 25.15 | 25.23 | 25.15 | 25.17 | 25.17 | - | 8,206 |
| Jun 17, 2026 | 25.20 | 25.23 | 25.17 | 25.17 | 25.17 | -0.19% | 12,663 |
| Jun 16, 2026 | 25.09 | 25.22 | 25.09 | 25.22 | 25.22 | 0.63% | 6,215 |
| Jun 15, 2026 | 25.06 | 25.09 | 25.03 | 25.06 | 25.06 | 0.40% | 8,024 |
| Jun 12, 2026 | 25.03 | 25.09 | 24.95 | 24.96 | 24.96 | -0.16% | 16,380 |
| Jun 11, 2026 | 25.01 | 25.02 | 24.97 | 25.00 | 25.00 | - | 39,516 |
| Jun 10, 2026 | 25.00 | 25.06 | 25.00 | 25.00 | 25.00 | - | 5,110 |
| Jun 9, 2026 | 25.00 | 25.09 | 25.00 | 25.00 | 25.00 | - | 10,323 |
| Jun 8, 2026 | 25.03 | 25.07 | 25.00 | 25.00 | 25.00 | -0.01% | 18,987 |
| Jun 5, 2026 | 25.08 | 25.11 | 25.00 | 25.00 | 25.00 | -0.43% | 23,179 |
| Jun 4, 2026 | 25.11 | 25.12 | 25.10 | 25.11 | 25.11 | - | 10,484 |
| Jun 3, 2026 | 25.12 | 25.17 | 25.11 | 25.11 | 25.11 | -0.12% | 13,151 |
| Jun 2, 2026 | 25.04 | 25.14 | 25.04 | 25.14 | 25.14 | 0.40% | 21,137 |
| Jun 1, 2026 | 25.12 | 25.12 | 25.03 | 25.04 | 25.04 | -0.19% | 51,588 |
| May 29, 2026 | 25.57 | 25.65 | 25.57 | 25.65 | 25.09 | 0.31% | 9,938 |
| May 28, 2026 | 25.57 | 25.59 | 25.57 | 25.57 | 25.01 | - | 4,327 |
| May 27, 2026 | 25.53 | 25.58 | 25.50 | 25.57 | 25.01 | 0.08% | 10,686 |
| May 26, 2026 | 25.54 | 25.59 | 25.53 | 25.55 | 24.99 | -0.04% | 16,691 |
| May 22, 2026 | 25.53 | 25.59 | 25.52 | 25.56 | 25.00 | 0.08% | 10,724 |
| May 21, 2026 | 25.48 | 25.56 | 25.48 | 25.54 | 24.98 | 0.12% | 7,983 |
| May 20, 2026 | 25.50 | 25.53 | 25.49 | 25.51 | 24.95 | -0.04% | 24,004 |
| May 19, 2026 | 25.64 | 25.64 | 25.50 | 25.52 | 24.96 | -0.39% | 14,877 |
| May 18, 2026 | 25.59 | 25.64 | 25.59 | 25.62 | 25.06 | 0.10% | 9,876 |
| May 15, 2026 | 25.55 | 25.63 | 25.55 | 25.60 | 25.03 | 0.02% | 2,991 |
| May 14, 2026 | 25.64 | 25.75 | 25.58 | 25.59 | 25.03 | -0.31% | 14,285 |
| May 13, 2026 | 25.56 | 25.67 | 25.56 | 25.67 | 25.11 | 0.04% | 1,182 |
| May 12, 2026 | 25.63 | 25.70 | 25.63 | 25.66 | 25.10 | -0.04% | 1,161 |
| May 11, 2026 | 25.63 | 25.68 | 25.63 | 25.67 | 25.11 | -0.04% | 1,211 |
| May 8, 2026 | 25.56 | 25.69 | 25.56 | 25.68 | 25.12 | 0.23% | 6,950 |
| May 7, 2026 | 25.60 | 25.65 | 25.60 | 25.62 | 25.06 | -0.04% | 2,368 |
| May 6, 2026 | 25.45 | 25.65 | 25.45 | 25.63 | 25.07 | 0.20% | 10,932 |
| May 5, 2026 | 25.54 | 25.65 | 25.54 | 25.58 | 25.02 | -0.27% | 10,437 |
| May 4, 2026 | 25.68 | 25.68 | 25.56 | 25.65 | 25.09 | -0.12% | 5,930 |
| May 1, 2026 | 25.59 | 25.68 | 25.59 | 25.68 | 25.12 | 0.51% | 3,365 |
| Apr 30, 2026 | 25.45 | 25.63 | 25.43 | 25.55 | 24.99 | 0.39% | 7,280 |
| Apr 29, 2026 | 25.54 | 25.54 | 25.43 | 25.45 | 24.89 | -0.08% | 8,611 |