PennyMac Mortgage Investment Trust (PMTW)
NYSE: PMTW · Real-Time Price · USD · Preferred Stock
25.70
+0.03 (0.12%)
Aug 25, 2026, 11:03 AM EDT - Market open
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 25.69 | 25.69 | 25.65 | 25.70 | - | 0.12% | 101 |
| Aug 24, 2026 | 25.68 | 25.72 | 25.67 | 25.67 | 25.67 | 0.04% | 4,700 |
| Aug 21, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 0.10% | 1,026 |
| Aug 20, 2026 | 25.54 | 25.72 | 25.54 | 25.64 | 25.64 | 0.22% | 9,657 |
| Aug 19, 2026 | 25.58 | 25.65 | 25.52 | 25.58 | 25.58 | -0.08% | 6,303 |
| Aug 18, 2026 | 25.61 | 25.65 | 25.57 | 25.60 | 25.60 | -0.12% | 6,861 |
| Aug 17, 2026 | 25.54 | 25.63 | 25.53 | 25.63 | 25.63 | 0.08% | 7,675 |
| Aug 14, 2026 | 25.50 | 25.61 | 25.49 | 25.61 | 25.61 | 0.39% | 7,558 |
| Aug 13, 2026 | 25.44 | 25.58 | 25.44 | 25.51 | 25.51 | 0.28% | 9,275 |
| Aug 12, 2026 | 25.40 | 25.57 | 25.40 | 25.44 | 25.44 | 0.20% | 11,713 |
| Aug 11, 2026 | 25.64 | 25.64 | 25.36 | 25.39 | 25.39 | -0.20% | 19,867 |
| Aug 10, 2026 | 25.42 | 25.48 | 25.42 | 25.44 | 25.44 | -0.27% | 9,103 |
| Aug 7, 2026 | 25.49 | 25.55 | 25.38 | 25.51 | 25.51 | -0.20% | 11,697 |
| Aug 6, 2026 | 25.41 | 25.57 | 25.37 | 25.56 | 25.56 | 0.47% | 19,014 |
| Aug 5, 2026 | 25.36 | 25.49 | 25.36 | 25.44 | 25.44 | 0.28% | 8,911 |
| Aug 4, 2026 | 25.33 | 25.45 | 25.33 | 25.37 | 25.37 | -0.08% | 14,232 |
| Aug 3, 2026 | 25.40 | 25.43 | 25.36 | 25.39 | 25.39 | 0.32% | 9,568 |
| Jul 31, 2026 | 25.38 | 25.38 | 25.25 | 25.31 | 25.31 | -0.12% | 17,941 |
| Jul 30, 2026 | 25.30 | 25.34 | 25.30 | 25.34 | 25.34 | 0.16% | 5,907 |
| Jul 29, 2026 | 25.31 | 25.33 | 25.30 | 25.30 | 25.30 | -0.16% | 2,604 |
| Jul 28, 2026 | 25.24 | 25.34 | 25.24 | 25.34 | 25.34 | 0.04% | 4,292 |
| Jul 27, 2026 | 25.23 | 25.34 | 25.23 | 25.33 | 25.33 | 0.40% | 8,019 |
| Jul 24, 2026 | 25.19 | 25.27 | 25.19 | 25.23 | 25.23 | -0.24% | 13,557 |
| Jul 23, 2026 | 25.29 | 25.29 | 25.27 | 25.29 | 25.29 | -0.12% | 2,406 |
| Jul 22, 2026 | 25.34 | 25.34 | 25.30 | 25.32 | 25.32 | -0.04% | 3,581 |
| Jul 21, 2026 | 25.34 | 25.37 | 25.33 | 25.33 | 25.33 | -0.08% | 1,716 |
| Jul 20, 2026 | 25.33 | 25.38 | 25.33 | 25.35 | 25.35 | 0.16% | 2,954 |
| Jul 17, 2026 | 25.32 | 25.32 | 25.29 | 25.31 | 25.31 | 0.12% | 5,173 |
| Jul 16, 2026 | 25.25 | 25.31 | 25.25 | 25.28 | 25.28 | -0.04% | 16,012 |
| Jul 15, 2026 | 25.28 | 25.30 | 25.28 | 25.29 | 25.29 | 0.04% | 3,786 |
| Jul 14, 2026 | 25.17 | 25.28 | 25.17 | 25.28 | 25.28 | 0.12% | 8,873 |
| Jul 13, 2026 | 25.25 | 25.26 | 25.22 | 25.25 | 25.25 | 0.04% | 6,523 |
| 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 |