PennyMac Mortgage Investment Trust (PMTW)
NYSE: PMTW · Real-Time Price · USD · Preferred Stock
25.07
-0.10 (-0.40%)
At close: Sep 28, 2026, 4:00 PM EDT
25.07
0.00 (0.00%)
After-hours: Sep 28, 2026, 4:10 PM EDT
PMTW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | - | -0.25% | 7,008 |
| Sep 25, 2026 | 25.25 | 25.36 | 25.11 | 25.17 | 25.17 | -0.03% | 13,829 |
| Sep 24, 2026 | 25.10 | 25.24 | 25.08 | 25.18 | 25.18 | 0.44% | 11,850 |
| Sep 23, 2026 | 25.24 | 25.24 | 25.07 | 25.07 | 25.07 | -0.63% | 13,676 |
| Sep 22, 2026 | 25.20 | 25.24 | 25.15 | 25.23 | 25.23 | 0.12% | 7,481 |
| Sep 21, 2026 | 25.20 | 25.22 | 25.18 | 25.20 | 25.20 | 0.34% | 4,239 |
| Sep 18, 2026 | 25.13 | 25.13 | 25.09 | 25.12 | 25.12 | -0.14% | 11,723 |
| Sep 17, 2026 | 25.08 | 25.16 | 25.08 | 25.15 | 25.15 | 0.28% | 14,326 |
| Sep 16, 2026 | 25.15 | 25.19 | 25.08 | 25.08 | 25.08 | -0.28% | 14,438 |
| Sep 15, 2026 | 25.19 | 25.19 | 25.08 | 25.15 | 25.15 | -0.08% | 15,389 |
| Sep 14, 2026 | 25.20 | 25.22 | 25.09 | 25.17 | 25.17 | -0.04% | 2,637 |
| Sep 11, 2026 | 25.24 | 25.24 | 25.18 | 25.18 | 25.18 | 0.04% | 4,327 |
| Sep 10, 2026 | 25.20 | 25.20 | 25.14 | 25.17 | 25.17 | -0.28% | 8,541 |
| Sep 9, 2026 | 25.17 | 25.24 | 25.11 | 25.24 | 25.24 | 0.28% | 19,912 |
| Sep 8, 2026 | 25.25 | 25.38 | 25.17 | 25.17 | 25.17 | -0.51% | 14,614 |
| Sep 4, 2026 | 25.25 | 25.30 | 25.23 | 25.30 | 25.30 | 0.20% | 12,478 |
| Sep 3, 2026 | 25.16 | 25.27 | 25.16 | 25.25 | 25.25 | 0.24% | 8,364 |
| Sep 2, 2026 | 25.16 | 25.27 | 25.16 | 25.19 | 25.19 | 0.12% | 4,978 |
| Sep 1, 2026 | 25.09 | 25.24 | 25.09 | 25.16 | 25.16 | 0.21% | 23,567 |
| Aug 31, 2026 | 25.68 | 25.72 | 25.64 | 25.67 | 25.11 | -0.08% | 11,174 |
| Aug 28, 2026 | 25.69 | 25.73 | 25.69 | 25.69 | 25.13 | -0.12% | 2,507 |
| Aug 27, 2026 | 25.62 | 25.80 | 25.62 | 25.72 | 25.16 | 0.23% | 14,982 |
| Aug 26, 2026 | 25.61 | 25.74 | 25.61 | 25.66 | 25.10 | 0.06% | 7,552 |
| Aug 25, 2026 | 25.70 | 25.78 | 25.65 | 25.65 | 25.08 | -0.10% | 9,402 |
| Aug 24, 2026 | 25.68 | 25.72 | 25.67 | 25.67 | 25.11 | 0.04% | 4,700 |
| Aug 21, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.10 | 0.10% | 1,026 |
| Aug 20, 2026 | 25.54 | 25.72 | 25.54 | 25.64 | 25.07 | 0.22% | 9,657 |
| Aug 19, 2026 | 25.58 | 25.65 | 25.52 | 25.58 | 25.02 | -0.08% | 6,303 |
| Aug 18, 2026 | 25.61 | 25.65 | 25.57 | 25.60 | 25.04 | -0.12% | 6,861 |
| Aug 17, 2026 | 25.54 | 25.63 | 25.53 | 25.63 | 25.07 | 0.08% | 7,675 |
| Aug 14, 2026 | 25.50 | 25.61 | 25.49 | 25.61 | 25.05 | 0.39% | 7,558 |
| Aug 13, 2026 | 25.44 | 25.58 | 25.44 | 25.51 | 24.95 | 0.28% | 9,275 |
| Aug 12, 2026 | 25.40 | 25.57 | 25.40 | 25.44 | 24.88 | 0.20% | 11,713 |
| Aug 11, 2026 | 25.64 | 25.64 | 25.36 | 25.39 | 24.83 | -0.20% | 19,867 |
| Aug 10, 2026 | 25.42 | 25.48 | 25.42 | 25.44 | 24.88 | -0.27% | 9,113 |
| Aug 7, 2026 | 25.49 | 25.55 | 25.38 | 25.51 | 24.95 | -0.20% | 11,697 |
| Aug 6, 2026 | 25.41 | 25.57 | 25.37 | 25.56 | 25.00 | 0.47% | 19,014 |
| Aug 5, 2026 | 25.36 | 25.49 | 25.36 | 25.44 | 24.88 | 0.28% | 8,911 |
| Aug 4, 2026 | 25.33 | 25.45 | 25.33 | 25.37 | 24.81 | -0.08% | 14,232 |
| Aug 3, 2026 | 25.40 | 25.43 | 25.36 | 25.39 | 24.83 | 0.32% | 9,568 |
| Jul 31, 2026 | 25.38 | 25.38 | 25.25 | 25.31 | 24.76 | -0.12% | 17,941 |
| Jul 30, 2026 | 25.30 | 25.34 | 25.30 | 25.34 | 24.78 | 0.16% | 5,907 |
| Jul 29, 2026 | 25.31 | 25.33 | 25.30 | 25.30 | 24.75 | -0.16% | 2,604 |
| Jul 28, 2026 | 25.24 | 25.34 | 25.24 | 25.34 | 24.78 | 0.04% | 4,292 |
| Jul 27, 2026 | 25.23 | 25.34 | 25.23 | 25.33 | 24.77 | 0.40% | 8,119 |
| Jul 24, 2026 | 25.19 | 25.27 | 25.19 | 25.23 | 24.68 | -0.24% | 13,557 |
| Jul 23, 2026 | 25.29 | 25.29 | 25.27 | 25.29 | 24.74 | -0.12% | 2,406 |
| Jul 22, 2026 | 25.34 | 25.34 | 25.30 | 25.32 | 24.77 | -0.04% | 3,581 |
| Jul 21, 2026 | 25.34 | 25.37 | 25.33 | 25.33 | 24.77 | -0.08% | 1,716 |
| Jul 20, 2026 | 25.33 | 25.38 | 25.33 | 25.35 | 24.79 | 0.16% | 2,954 |