PennyMac Mortgage Investment Trust (PMT)
NYSE: PMT · Real-Time Price · USD
11.75
-0.14 (-1.18%)
Mar 9, 2026, 2:50 PM EDT - Market open
PMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.80 | 11.82 | 11.36 | 11.71 | - | -1.56% | 952,448 |
| Mar 6, 2026 | 11.95 | 12.04 | 11.82 | 11.89 | 11.89 | -1.41% | 1,134,194 |
| Mar 5, 2026 | 11.97 | 12.19 | 11.88 | 12.06 | 12.06 | 0.50% | 882,308 |
| Mar 4, 2026 | 12.08 | 12.15 | 11.95 | 12.00 | 12.00 | -0.50% | 985,668 |
| Mar 3, 2026 | 12.00 | 12.19 | 11.90 | 12.06 | 12.06 | -1.07% | 955,959 |
| Mar 2, 2026 | 12.12 | 12.28 | 11.94 | 12.19 | 12.19 | -0.57% | 1,287,717 |
| Feb 27, 2026 | 12.18 | 12.42 | 12.17 | 12.26 | 12.26 | -0.41% | 712,816 |
| Feb 26, 2026 | 12.18 | 12.34 | 12.11 | 12.31 | 12.31 | 1.65% | 720,495 |
| Feb 25, 2026 | 12.15 | 12.18 | 11.95 | 12.11 | 12.11 | -0.16% | 731,580 |
| Feb 24, 2026 | 12.20 | 12.23 | 11.91 | 12.13 | 12.13 | -0.16% | 969,887 |
| Feb 23, 2026 | 12.32 | 12.44 | 12.14 | 12.15 | 12.15 | -1.14% | 802,677 |
| Feb 20, 2026 | 12.35 | 12.40 | 12.23 | 12.29 | 12.29 | -0.49% | 842,477 |
| Feb 19, 2026 | 12.45 | 12.47 | 12.26 | 12.35 | 12.35 | -0.80% | 677,024 |
| Feb 18, 2026 | 12.55 | 12.60 | 12.44 | 12.45 | 12.45 | -0.48% | 720,189 |
| Feb 17, 2026 | 12.68 | 12.72 | 12.42 | 12.51 | 12.51 | -1.03% | 772,196 |
| Feb 13, 2026 | 12.56 | 12.77 | 12.35 | 12.64 | 12.64 | 1.20% | 892,624 |
| Feb 12, 2026 | 12.50 | 12.65 | 12.40 | 12.49 | 12.49 | 1.05% | 1,012,598 |
| Feb 11, 2026 | 12.23 | 12.50 | 12.22 | 12.36 | 12.36 | 1.48% | 975,952 |
| Feb 10, 2026 | 12.18 | 12.23 | 12.06 | 12.18 | 12.18 | 0.41% | 788,819 |
| Feb 9, 2026 | 12.16 | 12.20 | 11.88 | 12.13 | 12.13 | -0.74% | 1,306,520 |
| Feb 6, 2026 | 12.25 | 12.34 | 12.16 | 12.22 | 12.22 | -0.24% | 1,070,640 |
| Feb 5, 2026 | 12.38 | 12.41 | 12.17 | 12.25 | 12.25 | -1.05% | 1,204,389 |
| Feb 4, 2026 | 12.04 | 12.46 | 12.01 | 12.38 | 12.38 | 2.31% | 1,475,435 |
| Feb 3, 2026 | 12.00 | 12.22 | 11.89 | 12.10 | 12.10 | 0.92% | 1,964,156 |
| Feb 2, 2026 | 11.92 | 12.18 | 11.75 | 11.99 | 11.99 | 1.35% | 2,625,617 |
| Jan 30, 2026 | 13.20 | 13.48 | 11.70 | 11.83 | 11.83 | -12.44% | 5,968,854 |
| Jan 29, 2026 | 13.57 | 13.57 | 13.33 | 13.51 | 13.51 | 0.22% | 1,169,929 |
| Jan 28, 2026 | 13.56 | 13.64 | 13.44 | 13.48 | 13.48 | -0.37% | 995,164 |
| Jan 27, 2026 | 13.40 | 13.55 | 13.28 | 13.53 | 13.53 | 0.52% | 901,673 |
| Jan 26, 2026 | 13.41 | 13.46 | 13.16 | 13.46 | 13.46 | 0.37% | 1,109,149 |
| Jan 23, 2026 | 13.29 | 13.42 | 13.15 | 13.41 | 13.41 | 1.28% | 1,146,592 |
| Jan 22, 2026 | 13.24 | 13.42 | 13.22 | 13.24 | 13.24 | -0.45% | 1,240,788 |
| Jan 21, 2026 | 13.38 | 13.43 | 13.09 | 13.30 | 13.30 | -0.30% | 908,057 |
| Jan 20, 2026 | 13.57 | 13.65 | 13.30 | 13.34 | 13.34 | -3.40% | 1,123,257 |
| Jan 16, 2026 | 13.42 | 13.81 | 13.42 | 13.81 | 13.81 | 2.52% | 1,246,167 |
| Jan 15, 2026 | 13.28 | 13.51 | 13.15 | 13.47 | 13.47 | 1.51% | 1,167,479 |
| Jan 14, 2026 | 13.19 | 13.27 | 13.11 | 13.27 | 13.27 | 0.68% | 1,277,973 |
| Jan 13, 2026 | 13.12 | 13.27 | 13.00 | 13.18 | 13.18 | 0.76% | 1,100,338 |
| Jan 12, 2026 | 13.01 | 13.12 | 12.91 | 13.08 | 13.08 | - | 849,757 |
| Jan 9, 2026 | 12.85 | 13.10 | 12.83 | 13.08 | 13.08 | 2.51% | 1,325,630 |
| Jan 8, 2026 | 12.44 | 12.84 | 12.44 | 12.76 | 12.76 | 1.75% | 1,555,765 |
| Jan 7, 2026 | 12.61 | 12.64 | 12.44 | 12.54 | 12.54 | -0.40% | 1,396,234 |
| Jan 6, 2026 | 12.67 | 12.69 | 12.37 | 12.59 | 12.59 | -0.87% | 1,223,583 |
| Jan 5, 2026 | 12.61 | 12.72 | 12.33 | 12.70 | 12.70 | 0.40% | 1,565,432 |
| Jan 2, 2026 | 12.58 | 12.69 | 12.39 | 12.65 | 12.65 | 0.80% | 1,043,284 |
| Dec 31, 2025 | 12.57 | 12.69 | 12.52 | 12.55 | 12.55 | -0.16% | 639,622 |
| Dec 30, 2025 | 12.55 | 12.64 | 12.53 | 12.57 | 12.57 | 0.32% | 601,852 |
| Dec 29, 2025 | 12.59 | 12.62 | 12.49 | 12.53 | 12.53 | - | 912,563 |
| Dec 26, 2025 | 12.57 | 12.69 | 12.50 | 12.53 | 12.53 | -3.91% | 785,457 |
| Dec 24, 2025 | 13.06 | 13.07 | 12.87 | 13.04 | 12.64 | 0.54% | 667,580 |
| Dec 23, 2025 | 13.29 | 13.31 | 12.93 | 12.97 | 12.57 | -2.70% | 1,139,338 |
| Dec 22, 2025 | 13.17 | 13.37 | 13.14 | 13.33 | 12.92 | 1.14% | 1,015,918 |
| Dec 19, 2025 | 13.14 | 13.31 | 13.11 | 13.18 | 12.78 | -0.08% | 4,230,601 |
| Dec 18, 2025 | 13.10 | 13.24 | 12.92 | 13.19 | 12.79 | 3.53% | 1,546,592 |
| Dec 17, 2025 | 12.54 | 12.84 | 12.54 | 12.74 | 12.35 | 1.92% | 1,668,140 |
| Dec 16, 2025 | 12.69 | 12.69 | 12.49 | 12.50 | 12.12 | -1.19% | 1,018,948 |
| Dec 15, 2025 | 12.56 | 12.70 | 12.50 | 12.65 | 12.26 | 1.52% | 1,097,495 |
| Dec 12, 2025 | 12.63 | 12.71 | 12.44 | 12.46 | 12.08 | -1.19% | 841,108 |
| Dec 11, 2025 | 12.61 | 12.71 | 12.58 | 12.61 | 12.22 | 0.48% | 833,899 |
| Dec 10, 2025 | 12.54 | 12.65 | 12.52 | 12.55 | 12.17 | - | 724,929 |
| Dec 9, 2025 | 12.67 | 12.74 | 12.51 | 12.55 | 12.17 | -0.95% | 847,344 |
| Dec 8, 2025 | 12.66 | 12.75 | 12.56 | 12.67 | 12.28 | -0.24% | 929,861 |
| Dec 5, 2025 | 12.66 | 12.86 | 12.62 | 12.70 | 12.31 | 0.32% | 1,254,748 |
| Dec 4, 2025 | 12.90 | 12.91 | 12.62 | 12.66 | 12.27 | -1.78% | 876,620 |
| Dec 3, 2025 | 12.88 | 12.92 | 12.81 | 12.89 | 12.49 | 0.62% | 792,287 |
| Dec 2, 2025 | 12.93 | 12.97 | 12.81 | 12.81 | 12.42 | -0.70% | 724,543 |
| Dec 1, 2025 | 12.78 | 12.91 | 12.71 | 12.90 | 12.50 | 0.47% | 765,230 |
| Nov 28, 2025 | 12.98 | 12.98 | 12.77 | 12.84 | 12.45 | -0.62% | 507,735 |
| Nov 26, 2025 | 12.76 | 13.05 | 12.68 | 12.92 | 12.52 | 0.78% | 1,256,612 |
| Nov 25, 2025 | 12.75 | 12.90 | 12.74 | 12.82 | 12.43 | 0.87% | 1,089,060 |
| Nov 24, 2025 | 12.72 | 12.73 | 12.58 | 12.71 | 12.32 | 0.32% | 915,485 |
| Nov 21, 2025 | 12.40 | 12.75 | 12.36 | 12.67 | 12.28 | 2.43% | 915,745 |
| Nov 20, 2025 | 12.45 | 12.52 | 12.37 | 12.37 | 11.99 | 0.16% | 540,757 |
| Nov 19, 2025 | 12.39 | 12.45 | 12.31 | 12.35 | 11.97 | -0.08% | 525,237 |
| Nov 18, 2025 | 12.33 | 12.41 | 12.26 | 12.36 | 11.98 | 0.24% | 754,475 |
| Nov 17, 2025 | 12.45 | 12.45 | 12.29 | 12.33 | 11.95 | -1.04% | 518,992 |
| Nov 14, 2025 | 12.41 | 12.46 | 12.28 | 12.46 | 12.08 | 0.40% | 558,268 |
| Nov 13, 2025 | 12.36 | 12.46 | 12.35 | 12.41 | 12.03 | 0.16% | 692,594 |
| Nov 12, 2025 | 12.44 | 12.52 | 12.32 | 12.39 | 12.01 | -0.32% | 723,459 |
| Nov 11, 2025 | 12.27 | 12.52 | 12.25 | 12.43 | 12.05 | 1.97% | 838,962 |
| Nov 10, 2025 | 12.15 | 12.21 | 12.08 | 12.19 | 11.82 | 0.25% | 586,251 |
| Nov 7, 2025 | 12.05 | 12.19 | 12.00 | 12.16 | 11.79 | 0.75% | 578,805 |
| Nov 6, 2025 | 12.20 | 12.21 | 12.02 | 12.07 | 11.70 | -0.98% | 692,311 |
| Nov 5, 2025 | 12.16 | 12.28 | 12.16 | 12.19 | 11.82 | 0.08% | 747,610 |
| Nov 4, 2025 | 12.01 | 12.20 | 11.97 | 12.18 | 11.81 | 1.16% | 711,757 |
| Nov 3, 2025 | 12.02 | 12.13 | 11.88 | 12.04 | 11.67 | - | 996,101 |
| Oct 31, 2025 | 12.00 | 12.10 | 11.86 | 12.04 | 11.67 | - | 794,217 |
| Oct 30, 2025 | 12.25 | 12.33 | 11.82 | 12.04 | 11.67 | -2.27% | 1,289,564 |
| Oct 29, 2025 | 12.70 | 12.76 | 12.29 | 12.32 | 11.94 | -2.22% | 980,034 |
| Oct 28, 2025 | 12.54 | 12.64 | 12.46 | 12.60 | 12.21 | - | 833,033 |
| Oct 27, 2025 | 12.60 | 12.67 | 12.44 | 12.60 | 12.21 | -0.08% | 942,717 |
| Oct 24, 2025 | 12.67 | 12.75 | 12.56 | 12.61 | 12.22 | 0.40% | 1,425,971 |
| Oct 23, 2025 | 12.70 | 12.73 | 12.39 | 12.56 | 12.17 | -0.95% | 1,535,646 |
| Oct 22, 2025 | 12.43 | 12.68 | 12.23 | 12.68 | 12.29 | 8.38% | 2,029,567 |
| Oct 21, 2025 | 11.82 | 11.83 | 11.68 | 11.70 | 11.34 | -1.10% | 698,616 |
| Oct 20, 2025 | 11.75 | 11.86 | 11.66 | 11.83 | 11.47 | 0.94% | 568,354 |
| Oct 17, 2025 | 11.64 | 11.72 | 11.60 | 11.72 | 11.36 | 0.60% | 760,999 |
| Oct 16, 2025 | 12.02 | 12.08 | 11.62 | 11.65 | 11.29 | -3.32% | 895,816 |
| Oct 15, 2025 | 11.99 | 12.11 | 11.98 | 12.05 | 11.68 | 0.58% | 755,995 |
| Oct 14, 2025 | 11.79 | 11.99 | 11.74 | 11.98 | 11.61 | 1.10% | 1,077,482 |