PennyMac Mortgage Investment Trust (PMT)
NYSE: PMT · Real-Time Price · USD
10.77
+0.26 (2.47%)
At close: Jun 26, 2026, 4:00 PM EDT
10.85
+0.08 (0.74%)
After-hours: Jun 26, 2026, 7:40 PM EDT
PMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 10.45 | 10.87 | 10.33 | 10.77 | 10.77 | 2.47% | 4,713,066 |
| Jun 25, 2026 | 10.38 | 10.68 | 10.35 | 10.51 | 10.51 | 0.48% | 1,232,396 |
| Jun 24, 2026 | 10.09 | 10.49 | 10.09 | 10.46 | 10.46 | 4.08% | 1,528,490 |
| Jun 23, 2026 | 10.01 | 10.11 | 9.96 | 10.05 | 10.05 | 1.11% | 1,149,018 |
| Jun 22, 2026 | 10.20 | 10.26 | 9.92 | 9.94 | 9.94 | -3.02% | 1,722,531 |
| Jun 18, 2026 | 10.04 | 10.27 | 10.04 | 10.25 | 10.25 | 1.89% | 4,142,186 |
| Jun 17, 2026 | 10.10 | 10.26 | 10.02 | 10.06 | 10.06 | -1.28% | 1,485,435 |
| Jun 16, 2026 | 10.23 | 10.39 | 10.17 | 10.19 | 10.19 | 0.49% | 1,256,083 |
| Jun 15, 2026 | 10.16 | 10.36 | 10.12 | 10.14 | 10.14 | 0.20% | 1,059,933 |
| Jun 12, 2026 | 9.98 | 10.16 | 9.93 | 10.12 | 10.12 | 2.33% | 1,229,299 |
| Jun 11, 2026 | 9.89 | 9.97 | 9.83 | 9.89 | 9.89 | 0.30% | 1,780,998 |
| Jun 10, 2026 | 10.11 | 10.15 | 9.84 | 9.86 | 9.86 | -2.47% | 855,486 |
| Jun 9, 2026 | 9.98 | 10.25 | 9.98 | 10.11 | 10.11 | 2.33% | 953,151 |
| Jun 8, 2026 | 10.21 | 10.23 | 9.86 | 9.88 | 9.88 | -2.95% | 940,425 |
| Jun 5, 2026 | 10.16 | 10.29 | 10.15 | 10.18 | 10.18 | -0.10% | 732,967 |
| Jun 4, 2026 | 10.08 | 10.25 | 10.08 | 10.19 | 10.19 | 1.70% | 712,553 |
| Jun 3, 2026 | 10.36 | 10.38 | 10.01 | 10.02 | 10.02 | -3.93% | 960,652 |
| Jun 2, 2026 | 10.33 | 10.51 | 10.33 | 10.43 | 10.43 | 0.68% | 674,642 |
| Jun 1, 2026 | 10.35 | 10.44 | 10.30 | 10.36 | 10.36 | -0.96% | 942,590 |
| May 29, 2026 | 10.55 | 10.58 | 10.44 | 10.46 | 10.46 | -0.66% | 778,932 |
| May 28, 2026 | 10.44 | 10.56 | 10.40 | 10.53 | 10.53 | 0.48% | 527,528 |
| May 27, 2026 | 10.44 | 10.60 | 10.41 | 10.48 | 10.48 | 1.06% | 713,206 |
| May 26, 2026 | 10.38 | 10.42 | 10.18 | 10.37 | 10.37 | -1.24% | 1,257,022 |
| May 22, 2026 | 10.49 | 10.59 | 10.48 | 10.50 | 10.50 | -0.19% | 607,625 |
| May 21, 2026 | 10.41 | 10.59 | 10.34 | 10.52 | 10.52 | 0.19% | 711,443 |
| May 20, 2026 | 10.27 | 10.60 | 10.27 | 10.50 | 10.50 | 2.04% | 734,398 |
| May 19, 2026 | 10.35 | 10.45 | 10.23 | 10.29 | 10.29 | -1.25% | 689,501 |
| May 18, 2026 | 10.36 | 10.50 | 10.33 | 10.42 | 10.42 | 1.36% | 925,463 |
| May 15, 2026 | 10.40 | 10.53 | 10.28 | 10.28 | 10.28 | -1.72% | 1,051,237 |
| May 14, 2026 | 10.57 | 10.65 | 10.42 | 10.46 | 10.46 | -0.48% | 966,880 |
| May 13, 2026 | 10.37 | 10.57 | 10.30 | 10.51 | 10.51 | 0.48% | 1,050,995 |
| May 12, 2026 | 10.76 | 10.78 | 10.46 | 10.46 | 10.46 | -2.97% | 1,202,131 |
| May 11, 2026 | 11.01 | 11.01 | 10.76 | 10.78 | 10.78 | -2.00% | 1,033,085 |
| May 8, 2026 | 10.93 | 11.12 | 10.86 | 11.00 | 11.00 | -0.72% | 1,240,399 |
| May 7, 2026 | 11.07 | 11.25 | 11.00 | 11.08 | 11.08 | 0.45% | 1,485,315 |
| May 6, 2026 | 11.51 | 11.73 | 10.91 | 11.03 | 11.03 | -9.07% | 3,161,264 |
| May 5, 2026 | 12.12 | 12.22 | 12.07 | 12.13 | 12.13 | 0.17% | 623,583 |
| May 4, 2026 | 12.22 | 12.26 | 12.03 | 12.11 | 12.11 | -1.78% | 793,192 |
| May 1, 2026 | 12.23 | 12.37 | 12.13 | 12.33 | 12.33 | 1.23% | 781,070 |
| Apr 30, 2026 | 12.02 | 12.22 | 12.00 | 12.18 | 12.18 | 1.50% | 1,365,883 |
| Apr 29, 2026 | 12.16 | 12.23 | 11.91 | 12.00 | 12.00 | -1.72% | 1,041,250 |
| Apr 28, 2026 | 12.17 | 12.22 | 12.09 | 12.21 | 12.21 | 0.91% | 758,684 |
| Apr 27, 2026 | 12.09 | 12.24 | 12.03 | 12.10 | 12.10 | -0.17% | 661,312 |
| Apr 24, 2026 | 11.94 | 12.19 | 11.93 | 12.12 | 12.12 | 1.42% | 1,675,194 |
| Apr 23, 2026 | 11.85 | 11.98 | 11.83 | 11.95 | 11.95 | 0.67% | 859,824 |
| Apr 22, 2026 | 11.93 | 11.94 | 11.79 | 11.87 | 11.87 | 0.08% | 677,646 |
| Apr 21, 2026 | 11.96 | 12.06 | 11.79 | 11.86 | 11.86 | -1.00% | 1,282,509 |
| Apr 20, 2026 | 12.00 | 12.00 | 11.81 | 11.98 | 11.98 | -0.91% | 1,117,582 |
| Apr 17, 2026 | 11.98 | 12.13 | 11.91 | 12.09 | 12.09 | 1.85% | 995,440 |
| Apr 16, 2026 | 12.10 | 12.12 | 11.84 | 11.87 | 11.87 | -2.14% | 843,141 |
| Apr 15, 2026 | 12.04 | 12.15 | 11.99 | 12.13 | 12.13 | 0.50% | 848,378 |
| Apr 14, 2026 | 11.93 | 12.08 | 11.92 | 12.07 | 12.07 | 1.00% | 1,408,683 |
| Apr 13, 2026 | 11.85 | 11.96 | 11.79 | 11.95 | 11.95 | 0.50% | 1,171,943 |
| Apr 10, 2026 | 11.69 | 11.90 | 11.67 | 11.89 | 11.89 | 2.50% | 1,148,949 |
| Apr 9, 2026 | 11.53 | 11.72 | 11.50 | 11.60 | 11.60 | - | 1,257,969 |
| Apr 8, 2026 | 12.00 | 12.08 | 11.93 | 12.00 | 11.60 | 1.87% | 2,807,115 |
| Apr 7, 2026 | 11.95 | 11.99 | 11.78 | 11.78 | 11.39 | -1.42% | 1,109,145 |
| Apr 6, 2026 | 11.96 | 12.08 | 11.87 | 11.95 | 11.55 | -0.08% | 1,507,838 |
| Apr 2, 2026 | 11.59 | 11.99 | 11.57 | 11.96 | 11.56 | 1.53% | 943,117 |
| Apr 1, 2026 | 11.64 | 11.81 | 11.59 | 11.78 | 11.39 | 1.03% | 855,274 |
| Mar 31, 2026 | 11.47 | 11.67 | 11.42 | 11.66 | 11.27 | 2.73% | 980,983 |
| Mar 30, 2026 | 11.25 | 11.39 | 11.22 | 11.35 | 10.97 | 1.34% | 917,729 |
| Mar 27, 2026 | 11.25 | 11.32 | 11.15 | 11.20 | 10.83 | -0.97% | 695,760 |
| Mar 26, 2026 | 11.35 | 11.38 | 11.24 | 11.31 | 10.93 | -0.96% | 738,590 |
| Mar 25, 2026 | 11.48 | 11.58 | 11.39 | 11.42 | 11.04 | 0.97% | 669,075 |
| Mar 24, 2026 | 11.25 | 11.41 | 11.20 | 11.31 | 10.93 | -0.35% | 894,483 |
| Mar 23, 2026 | 11.39 | 11.49 | 11.31 | 11.35 | 10.97 | 1.16% | 1,329,586 |
| Mar 20, 2026 | 11.64 | 11.66 | 11.17 | 11.22 | 10.85 | -3.53% | 3,103,982 |
| Mar 19, 2026 | 11.56 | 11.76 | 11.54 | 11.63 | 11.24 | 0.09% | 953,525 |
| Mar 18, 2026 | 11.64 | 11.85 | 11.62 | 11.62 | 11.23 | -0.85% | 1,373,674 |
| Mar 17, 2026 | 11.77 | 11.90 | 11.68 | 11.72 | 11.33 | 0.60% | 933,924 |
| Mar 16, 2026 | 11.78 | 11.91 | 11.64 | 11.65 | 11.26 | 0.09% | 769,004 |
| Mar 13, 2026 | 11.82 | 11.90 | 11.61 | 11.64 | 11.25 | -0.85% | 980,883 |
| Mar 12, 2026 | 11.84 | 11.91 | 11.69 | 11.74 | 11.35 | -1.26% | 1,204,988 |
| Mar 11, 2026 | 11.89 | 11.94 | 11.79 | 11.89 | 11.49 | - | 846,217 |
| Mar 10, 2026 | 11.85 | 12.08 | 11.81 | 11.89 | 11.49 | 0.17% | 1,010,854 |
| Mar 9, 2026 | 11.80 | 11.95 | 11.36 | 11.87 | 11.47 | -0.17% | 1,403,007 |
| Mar 6, 2026 | 11.95 | 12.04 | 11.82 | 11.89 | 11.49 | -1.41% | 1,134,563 |
| Mar 5, 2026 | 11.97 | 12.19 | 11.88 | 12.06 | 11.66 | 0.50% | 882,458 |
| Mar 4, 2026 | 12.08 | 12.15 | 11.95 | 12.00 | 11.60 | -0.50% | 985,669 |
| Mar 3, 2026 | 12.00 | 12.19 | 11.90 | 12.06 | 11.66 | -1.07% | 955,966 |
| Mar 2, 2026 | 12.12 | 12.28 | 11.94 | 12.19 | 11.78 | -0.57% | 1,287,723 |
| Feb 27, 2026 | 12.18 | 12.42 | 12.17 | 12.26 | 11.85 | -0.41% | 713,200 |
| Feb 26, 2026 | 12.18 | 12.34 | 12.11 | 12.31 | 11.90 | 1.65% | 722,205 |
| Feb 25, 2026 | 12.15 | 12.18 | 11.95 | 12.11 | 11.71 | -0.16% | 731,886 |
| Feb 24, 2026 | 12.20 | 12.23 | 11.91 | 12.13 | 11.73 | -0.16% | 970,049 |
| Feb 23, 2026 | 12.32 | 12.44 | 12.14 | 12.15 | 11.75 | -1.14% | 802,877 |
| Feb 20, 2026 | 12.35 | 12.40 | 12.23 | 12.29 | 11.88 | -0.49% | 842,480 |
| Feb 19, 2026 | 12.45 | 12.47 | 12.26 | 12.35 | 11.94 | -0.80% | 728,754 |
| Feb 18, 2026 | 12.55 | 12.60 | 12.44 | 12.45 | 12.04 | -0.48% | 720,342 |
| Feb 17, 2026 | 12.68 | 12.72 | 12.42 | 12.51 | 12.09 | -1.03% | 772,196 |
| Feb 13, 2026 | 12.56 | 12.77 | 12.35 | 12.64 | 12.22 | 1.20% | 1,090,587 |
| Feb 12, 2026 | 12.50 | 12.65 | 12.40 | 12.49 | 12.07 | 1.05% | 1,012,632 |
| Feb 11, 2026 | 12.23 | 12.50 | 12.22 | 12.36 | 11.95 | 1.48% | 976,177 |
| Feb 10, 2026 | 12.18 | 12.23 | 12.06 | 12.18 | 11.77 | 0.41% | 794,228 |
| Feb 9, 2026 | 12.16 | 12.20 | 11.88 | 12.13 | 11.73 | -0.74% | 1,307,376 |
| Feb 6, 2026 | 12.25 | 12.34 | 12.16 | 12.22 | 11.81 | -0.24% | 1,071,192 |
| Feb 5, 2026 | 12.38 | 12.41 | 12.17 | 12.25 | 11.84 | -1.05% | 1,205,379 |
| Feb 4, 2026 | 12.04 | 12.46 | 12.01 | 12.38 | 11.97 | 2.31% | 1,475,440 |
| Feb 3, 2026 | 12.00 | 12.22 | 11.89 | 12.10 | 11.70 | 0.92% | 1,966,269 |