Skip to main content
logo
PennyMac Mortgage Investment Trust (PMTW)
NYSE: PMTW · Real-Time Price · USD · Preferred Stock
25.55
-0.01 (-0.04%)
At close: May 26, 2026, 4:00 PM EDT
25.55
0.00 (0.00%)
After-hours: May 26, 2026, 7:00 PM EDT

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 202625.5425.5925.5325.5525.55-0.04%16,691
May 22, 202625.5325.5925.5225.5625.560.08%10,724
May 21, 202625.4825.5625.4825.5425.540.12%7,983
May 20, 202625.5025.5325.4925.5125.51-0.04%24,004
May 19, 202625.6425.6425.5025.5225.52-0.39%14,877
May 18, 202625.5925.6425.5925.6225.620.10%9,876
May 15, 202625.5525.6325.5525.6025.600.02%2,991
May 14, 202625.6425.7525.5825.5925.59-0.31%14,285
May 13, 202625.5625.6725.5625.6725.670.04%1,182
May 12, 202625.6325.7025.6325.6625.66-0.04%1,161
May 11, 202625.6325.6825.6325.6725.67-0.04%1,211
May 8, 202625.5625.6925.5625.6825.680.23%6,950
May 7, 202625.6025.6525.6025.6225.62-0.04%2,368
May 6, 202625.4525.6525.4525.6325.630.20%10,932
May 5, 202625.5425.6525.5425.5825.58-0.27%10,437
May 4, 202625.6825.6825.5625.6525.65-0.12%5,930
May 1, 202625.5925.6825.5925.6825.680.51%3,365
Apr 30, 202625.4525.6325.4325.5525.550.39%7,280
Apr 29, 202625.5425.5425.4325.4525.45-0.08%8,611
Apr 28, 202625.5025.6025.4625.4725.47-0.67%17,034
Apr 27, 202625.5425.6525.5425.6425.640.17%13,301
Apr 24, 202625.6225.6525.6025.6025.60-0.08%1,928
Apr 23, 202625.6225.6525.4125.6225.62-18,857
Apr 22, 202625.6525.6525.5725.6225.620.31%2,555
Apr 21, 202625.4525.5425.4525.5425.540.20%4,027
Apr 20, 202625.5425.5525.4925.4925.490.04%4,428
Apr 17, 202625.4125.6025.4125.4825.480.06%6,067
Apr 16, 202625.4225.5025.4025.4625.460.37%4,164
Apr 15, 202625.4025.4925.3725.3725.37-0.12%8,932
Apr 14, 202625.3525.4025.3025.4025.400.32%5,718
Apr 13, 202625.1525.3225.1525.3225.320.14%6,651
Apr 10, 202625.1625.3025.1625.2925.290.26%9,371
Apr 9, 202625.0925.2525.0925.2225.220.27%3,624
Apr 8, 202625.1525.3025.1525.1525.150.12%8,317
Apr 7, 202625.1425.2525.0525.1225.120.40%7,420
Apr 6, 202625.0525.1025.0025.0225.02-0.16%6,248
Apr 2, 202625.1025.1025.0025.0625.06-0.12%5,081
Apr 1, 202624.9625.1024.9525.0925.090.92%9,284
Mar 31, 202625.0225.1024.8524.8624.86-0.80%48,392
Mar 30, 202624.8725.0724.8525.0625.060.80%11,883
Mar 27, 202624.9524.9824.8624.8624.86-0.32%9,409
Mar 26, 202625.0425.1024.9224.9424.94-0.64%13,782
Mar 25, 202625.0225.2525.0225.1025.100.32%4,778
Mar 24, 202625.0025.0224.9725.0225.020.36%9,201
Mar 23, 202624.9225.0024.9124.9324.930.12%18,714
Mar 20, 202625.0125.0424.9024.9024.90-0.48%40,846
Mar 19, 202625.0725.1425.0125.0225.02-0.20%29,761
Mar 18, 202625.1125.1325.0725.0725.07-0.16%11,861
Mar 17, 202625.2025.2025.1025.1125.11-0.20%27,503
Mar 16, 202625.2225.2225.1225.1625.16-0.16%16,445