Skip to main content
PennyMac Mortgage Investment Trust (PMTU)
NYSE: PMTU · Real-Time Price · USD · Preferred Stock
25.73
-0.05 (-0.19%)
Mar 9, 2026, 1:38 PM EDT - Market open

PMTU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202625.7825.7825.6125.61--0.66%973
Mar 6, 202625.6925.7825.5825.7825.780.31%1,928
Mar 5, 202625.7725.7725.7025.7025.70-0.19%3,796
Mar 4, 202625.6725.7525.6425.7525.75-0.16%2,296
Mar 3, 202625.5025.7925.5025.7925.790.31%2,229
Mar 2, 202625.5325.7225.5225.7125.710.27%8,618
Feb 27, 202625.5625.6525.5625.6425.64-0.23%1,933
Feb 26, 202625.7625.8325.6525.7025.700.07%4,047
Feb 25, 202625.8725.8725.5425.6825.68-0.40%13,988
Feb 24, 202625.8825.8825.7825.7825.78-0.22%2,135
Feb 23, 202625.8825.8825.8025.8425.84-0.15%822
Feb 20, 202625.8725.8825.8525.8825.880.08%1,991
Feb 19, 202625.8225.8725.8025.8625.860.23%3,509
Feb 18, 202625.8525.8525.8025.8025.80-0.08%2,342
Feb 17, 202625.8325.8325.8225.8225.820.08%1,433
Feb 13, 202625.8025.8725.8025.8025.80-0.19%1,137
Feb 12, 202625.7425.8825.7425.8525.850.39%1,471
Feb 11, 202625.8425.8425.7525.7525.75-0.19%550
Feb 10, 202625.7925.8025.7925.8025.800.04%766
Feb 9, 202625.8025.8025.6825.7925.790.43%2,323
Feb 6, 202625.5725.7525.5725.6825.680.61%3,019
Feb 5, 202625.5625.5925.5025.5325.530.26%2,233
Feb 4, 202625.5125.5825.4625.4625.46-0.55%3,640
Feb 3, 202625.4825.6025.4825.6025.600.20%4,759
Feb 2, 202625.7625.7625.4725.5525.55-1.20%6,816
Jan 29, 202625.7725.8625.6125.8625.860.82%992
Jan 28, 202625.4025.6525.4025.6525.650.07%6,972
Jan 27, 202625.6025.6625.6025.6325.630.14%4,735
Jan 26, 202625.5025.6025.5025.6025.600.41%761
Jan 23, 202625.3725.5025.3725.4925.490.20%1,130
Jan 22, 202625.3725.5025.3725.4425.440.04%995
Jan 21, 202625.3325.5025.3325.4325.430.08%2,714
Jan 20, 202625.4525.4625.3825.4125.41-0.14%3,450
Jan 16, 202625.4125.4825.4025.4525.44-0.25%1,343
Jan 15, 202625.4525.5125.3925.5125.510.24%9,367
Jan 14, 202625.4925.4925.3825.4525.450.02%4,132
Jan 13, 202625.4225.4525.4225.4525.450.22%1,160
Jan 12, 202625.3925.4425.3925.3925.39-0.35%1,266
Jan 9, 202625.3925.4825.3925.4825.480.28%4,643
Jan 8, 202625.4325.4925.4025.4125.41-0.18%2,663
Jan 7, 202625.4525.4625.4525.4625.460.30%1,468
Jan 6, 202625.3825.3825.3825.3825.38-0.28%868
Jan 5, 202625.4325.4925.4025.4525.450.08%2,492
Jan 2, 202625.3625.4325.3625.4325.430.20%5,196
Dec 31, 202525.3825.4525.3425.3825.38-0.02%2,471
Dec 30, 202525.4325.4525.3925.3925.390.38%1,233
Dec 29, 202525.2925.2925.2925.2925.29-0.43%2,794
Dec 26, 202525.4025.5925.4025.4025.400.43%3,035
Dec 24, 202525.5925.6025.2925.2925.29-0.51%2,826
Dec 23, 202525.5025.5225.4225.4225.42-3,143
Dec 22, 202525.4525.6825.4225.4225.420.24%6,187
Dec 19, 202525.4025.4025.3625.3625.36-0.31%2,144
Dec 18, 202525.4025.4525.3025.4425.440.12%6,117
Dec 17, 202525.4025.4225.3825.4125.41-0.04%2,791
Dec 16, 202525.4525.5025.4125.4225.42-0.31%3,032
Dec 15, 202525.4925.5025.4425.5025.50-1.68%2,371
Dec 12, 202525.9526.0025.9025.9425.40-0.21%6,704
Dec 11, 202525.9925.9925.9925.9925.460.54%880
Dec 10, 202526.0026.0025.8525.8525.32-0.58%328
Dec 9, 202525.7626.0125.7326.0025.470.78%5,287
Dec 8, 202525.8525.8525.8025.8025.270.08%4,720
Dec 4, 202525.7925.7925.7825.7825.25-0.04%1,750
Dec 3, 202525.7825.7925.7625.7925.260.08%3,581
Dec 2, 202525.7425.7725.6725.7725.240.12%6,393
Dec 1, 202525.7825.7825.6525.7425.21-0.20%3,045
Nov 28, 202525.6325.7925.6325.7925.261.01%1,006
Nov 26, 202525.6725.6825.5325.5325.010.13%1,924
Nov 25, 202525.5025.5025.4725.5024.98-8,684
Nov 24, 202525.4325.5325.4325.5024.98-2,184
Nov 21, 202525.5125.5125.4325.5024.98-0.08%6,163
Nov 20, 202525.5225.5225.5225.5225.00-0.04%1,361
Nov 19, 202525.5325.5325.5325.5325.01-0.27%352
Nov 18, 202525.6525.6525.5925.6025.07-0.20%933
Nov 14, 202525.6525.6525.6525.6525.12-0.54%622
Nov 13, 202525.5625.8025.5425.7925.260.82%6,037
Nov 12, 202525.5925.6525.5825.5825.06-0.47%1,792
Nov 11, 202525.5725.7225.5625.7025.17-0.35%1,038
Nov 10, 202525.7925.7925.7925.7925.260.35%367
Nov 7, 202525.6025.7025.5625.7025.17-0.08%839
Nov 6, 202525.8025.8025.7225.7225.19-0.04%614
Nov 5, 202525.8125.8125.6525.7325.20-0.32%2,234
Nov 4, 202525.6526.0025.6525.8125.280.71%4,601
Nov 3, 202525.9225.9225.6325.6325.11-1.73%5,241
Oct 31, 202526.1026.1025.7526.0825.55-0.42%10,967
Oct 30, 202526.2526.2625.9326.1925.651.56%1,584
Oct 29, 202525.7125.7925.6025.7925.26-0.01%9,853
Oct 28, 202525.7925.7925.7925.7925.26-545
Oct 27, 202525.7925.7925.7925.7925.260.98%951
Oct 24, 202525.8025.8025.5425.5425.02-1.01%1,133
Oct 23, 202525.6725.8025.6725.8025.270.23%2,055
Oct 22, 202525.7025.7425.6725.7425.210.43%4,875
Oct 21, 202525.7225.7225.6325.6325.11-0.28%1,347
Oct 20, 202525.6125.7425.6125.7025.180.40%2,372
Oct 17, 202525.4325.6125.4325.6025.08-0.54%745
Oct 16, 202525.7425.7425.7425.7425.210.16%573
Oct 15, 202525.8125.9725.6725.7025.170.21%2,284
Oct 14, 202525.6225.7125.6225.6525.120.23%2,420
Oct 13, 202525.5025.5925.5025.5925.060.33%1,291
Oct 10, 202525.4025.5025.4025.5024.980.95%2,108
Oct 9, 202525.3525.3525.2525.2624.74-0.36%3,420