PennyMac Mortgage Investment Trust (PMT)
NYSE: PMT · Real-Time Price · USD
12.21
+0.11 (0.91%)
At close: Apr 28, 2026, 4:00 PM EDT
12.23
+0.02 (0.16%)
After-hours: Apr 28, 2026, 7:55 PM EDT
PMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.17 | 12.22 | 12.09 | 12.21 | 12.21 | 0.91% | 758,485 |
| Apr 27, 2026 | 12.09 | 12.24 | 12.03 | 12.10 | 12.10 | -0.17% | 661,311 |
| Apr 24, 2026 | 11.94 | 12.19 | 11.93 | 12.12 | 12.12 | 1.42% | 1,552,411 |
| Apr 23, 2026 | 11.85 | 11.98 | 11.83 | 11.95 | 11.95 | 0.67% | 859,807 |
| Apr 22, 2026 | 11.93 | 11.94 | 11.79 | 11.87 | 11.87 | 0.08% | 677,642 |
| Apr 21, 2026 | 11.96 | 12.06 | 11.79 | 11.86 | 11.86 | -1.00% | 1,282,508 |
| Apr 20, 2026 | 12.00 | 12.00 | 11.81 | 11.98 | 11.98 | -0.91% | 1,116,834 |
| 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% | 841,637 |
| Apr 15, 2026 | 12.04 | 12.15 | 11.99 | 12.13 | 12.13 | 0.50% | 847,721 |
| Apr 14, 2026 | 11.93 | 12.08 | 11.92 | 12.07 | 12.07 | 1.00% | 1,398,918 |
| Apr 13, 2026 | 11.85 | 11.96 | 11.79 | 11.95 | 11.95 | 0.50% | 1,162,072 |
| Apr 10, 2026 | 11.69 | 11.90 | 11.67 | 11.89 | 11.89 | 2.50% | 1,148,736 |
| Apr 9, 2026 | 11.53 | 11.72 | 11.50 | 11.60 | 11.60 | -3.33% | 1,255,378 |
| Apr 8, 2026 | 12.00 | 12.08 | 11.93 | 12.00 | 11.60 | 1.87% | 2,806,642 |
| 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 |
| Feb 2, 2026 | 11.92 | 12.18 | 11.75 | 11.99 | 11.59 | 1.35% | 2,628,473 |
| Jan 30, 2026 | 13.20 | 13.48 | 11.70 | 11.83 | 11.44 | -12.44% | 5,988,044 |
| Jan 29, 2026 | 13.57 | 13.57 | 13.33 | 13.51 | 13.06 | 0.22% | 1,175,435 |
| Jan 28, 2026 | 13.56 | 13.64 | 13.44 | 13.48 | 13.03 | -0.37% | 995,189 |
| Jan 27, 2026 | 13.40 | 13.55 | 13.28 | 13.53 | 13.08 | 0.52% | 901,682 |
| Jan 26, 2026 | 13.41 | 13.46 | 13.16 | 13.46 | 13.01 | 0.37% | 1,109,745 |
| Jan 23, 2026 | 13.29 | 13.42 | 13.15 | 13.41 | 12.96 | 1.28% | 1,146,603 |
| Jan 22, 2026 | 13.24 | 13.42 | 13.22 | 13.24 | 12.80 | -0.45% | 1,242,990 |
| Jan 21, 2026 | 13.38 | 13.43 | 13.09 | 13.30 | 12.86 | -0.30% | 908,060 |
| Jan 20, 2026 | 13.57 | 13.65 | 13.30 | 13.34 | 12.90 | -3.40% | 1,123,257 |
| Jan 16, 2026 | 13.42 | 13.81 | 13.42 | 13.81 | 13.35 | 2.52% | 1,246,177 |
| Jan 15, 2026 | 13.28 | 13.51 | 13.15 | 13.47 | 13.02 | 1.51% | 1,168,035 |
| Jan 14, 2026 | 13.19 | 13.27 | 13.11 | 13.27 | 12.83 | 0.68% | 1,278,234 |
| Jan 13, 2026 | 13.12 | 13.27 | 13.00 | 13.18 | 12.74 | 0.76% | 1,100,348 |
| Jan 12, 2026 | 13.01 | 13.12 | 12.91 | 13.08 | 12.64 | - | 849,773 |
| Jan 9, 2026 | 12.85 | 13.10 | 12.83 | 13.08 | 12.64 | 2.51% | 1,383,689 |
| Jan 8, 2026 | 12.44 | 12.84 | 12.44 | 12.76 | 12.33 | 1.75% | 1,594,052 |
| Jan 7, 2026 | 12.61 | 12.64 | 12.44 | 12.54 | 12.12 | -0.40% | 1,396,345 |
| Jan 6, 2026 | 12.67 | 12.69 | 12.37 | 12.59 | 12.17 | -0.87% | 1,224,532 |
| Jan 5, 2026 | 12.61 | 12.72 | 12.33 | 12.70 | 12.28 | 0.40% | 1,565,432 |
| Jan 2, 2026 | 12.58 | 12.69 | 12.39 | 12.65 | 12.23 | 0.80% | 1,279,561 |
| Dec 31, 2025 | 12.57 | 12.69 | 12.52 | 12.55 | 12.13 | -0.16% | 662,652 |
| Dec 30, 2025 | 12.55 | 12.64 | 12.53 | 12.57 | 12.15 | 0.32% | 611,935 |
| Dec 29, 2025 | 12.59 | 12.62 | 12.49 | 12.53 | 12.11 | - | 935,842 |
| Dec 26, 2025 | 12.57 | 12.69 | 12.50 | 12.53 | 12.11 | -3.91% | 1,092,427 |
| Dec 24, 2025 | 13.06 | 13.07 | 12.87 | 13.04 | 12.22 | 0.54% | 667,580 |
| Dec 23, 2025 | 13.29 | 13.31 | 12.93 | 12.97 | 12.15 | -2.70% | 1,139,338 |
| Dec 22, 2025 | 13.17 | 13.37 | 13.14 | 13.33 | 12.49 | 1.14% | 1,015,918 |
| Dec 19, 2025 | 13.14 | 13.31 | 13.11 | 13.18 | 12.35 | -0.08% | 4,230,601 |
| Dec 18, 2025 | 13.10 | 13.24 | 12.92 | 13.19 | 12.36 | 3.53% | 1,546,592 |
| Dec 17, 2025 | 12.54 | 12.84 | 12.54 | 12.74 | 11.94 | 1.92% | 1,668,140 |
| Dec 16, 2025 | 12.69 | 12.69 | 12.49 | 12.50 | 11.71 | -1.19% | 1,018,948 |
| Dec 15, 2025 | 12.56 | 12.70 | 12.50 | 12.65 | 11.85 | 1.52% | 1,097,495 |
| Dec 12, 2025 | 12.63 | 12.71 | 12.44 | 12.46 | 11.68 | -1.19% | 841,108 |
| Dec 11, 2025 | 12.61 | 12.71 | 12.58 | 12.61 | 11.82 | 0.48% | 833,899 |
| Dec 10, 2025 | 12.54 | 12.65 | 12.52 | 12.55 | 11.76 | - | 724,929 |
| Dec 9, 2025 | 12.67 | 12.74 | 12.51 | 12.55 | 11.76 | -0.95% | 847,344 |
| Dec 8, 2025 | 12.66 | 12.75 | 12.56 | 12.67 | 11.87 | -0.24% | 929,861 |
| Dec 5, 2025 | 12.66 | 12.86 | 12.62 | 12.70 | 11.90 | 0.32% | 1,254,748 |
| Dec 4, 2025 | 12.90 | 12.91 | 12.62 | 12.66 | 11.86 | -1.78% | 876,620 |
| Dec 3, 2025 | 12.88 | 12.92 | 12.81 | 12.89 | 12.08 | 0.62% | 792,287 |