Skip to main content
PennyMac Mortgage Investment Trust (PMTU)
NYSE: PMTU · Real-Time Price · USD · Preferred Stock
25.78
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed

PMTU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202525.7925.7925.7825.7825.78-0.04%1,750
Dec 3, 202525.7825.7925.7625.7925.790.08%3,581
Dec 2, 202525.7425.7725.6725.7725.770.12%6,393
Dec 1, 202525.7825.7825.6525.7425.74-0.20%3,045
Nov 28, 202525.6325.7925.6325.7925.791.01%1,006
Nov 26, 202525.6725.6825.5325.5325.530.13%1,924
Nov 25, 202525.5025.5025.4725.5025.50-8,684
Nov 24, 202525.4325.5325.4325.5025.50-2,184
Nov 21, 202525.5125.5125.4325.5025.50-0.08%6,163
Nov 20, 202525.5225.5225.5225.5225.52-0.04%1,361
Nov 19, 202525.5325.5325.5325.5325.53-0.27%352
Nov 18, 202525.6525.6525.5925.6025.60-0.20%933
Nov 14, 202525.6525.6525.6525.6525.65-0.54%622
Nov 13, 202525.5625.8025.5425.7925.790.82%6,037
Nov 12, 202525.5925.6525.5825.5825.58-0.47%1,792
Nov 11, 202525.5725.7225.5625.7025.70-0.35%1,038
Nov 10, 202525.7925.7925.7925.7925.790.35%367
Nov 7, 202525.6025.7025.5625.7025.70-0.08%839
Nov 6, 202525.8025.8025.7225.7225.72-0.04%614
Nov 5, 202525.8125.8125.6525.7325.73-0.32%2,234
Nov 4, 202525.6526.0025.6525.8125.810.71%4,601
Nov 3, 202525.9225.9225.6325.6325.63-1.73%5,241
Oct 31, 202526.1026.1025.7526.0826.08-0.42%10,967
Oct 30, 202526.2526.2625.9326.1926.191.56%1,584
Oct 29, 202525.7125.7925.6025.7925.79-0.01%9,853
Oct 28, 202525.7925.7925.7925.7925.79-545
Oct 27, 202525.7925.7925.7925.7925.790.98%951
Oct 24, 202525.8025.8025.5425.5425.54-1.01%1,133
Oct 23, 202525.6725.8025.6725.8025.800.23%2,055
Oct 22, 202525.7025.7425.6725.7425.740.43%4,875
Oct 21, 202525.7225.7225.6325.6325.63-0.28%1,347
Oct 20, 202525.6125.7425.6125.7025.700.40%2,372
Oct 17, 202525.4325.6125.4325.6025.60-0.54%745
Oct 16, 202525.7425.7425.7425.7425.740.16%573
Oct 15, 202525.8125.9725.6725.7025.700.21%2,284
Oct 14, 202525.6225.7125.6225.6525.650.23%2,420
Oct 13, 202525.5025.5925.5025.5925.590.33%1,291
Oct 10, 202525.4025.5025.4025.5025.500.95%2,108
Oct 9, 202525.3525.3525.2525.2625.26-0.36%3,420
Oct 8, 202525.2925.3625.2525.3525.35-0.04%3,695
Oct 7, 202525.3625.3625.3625.3625.36-183
Oct 6, 202525.4525.4525.3625.3625.36-0.24%1,861
Oct 3, 202525.4225.4225.4225.4225.42-380
Oct 2, 202525.2725.4225.2725.4225.420.39%744
Oct 1, 202525.3125.3225.3125.3225.32-1,288
Sep 30, 202525.2525.3225.2525.3225.320.08%2,962
Sep 29, 202525.2725.3025.2525.3025.300.12%1,914
Sep 26, 202525.3225.3225.2525.2725.27-0.10%4,326
Sep 25, 202525.2925.3225.2525.3025.300.04%3,974
Sep 24, 202525.2725.2925.2525.2925.29-0.02%2,352
Sep 23, 202525.2525.2925.2525.2925.29-0.02%1,773
Sep 22, 202525.3225.3225.2625.2925.29-0.14%4,769
Sep 19, 202525.3325.3325.3325.3325.330.08%487
Sep 18, 202525.3425.3725.3025.3125.31-0.20%2,741
Sep 17, 202525.4025.4325.3525.3625.360.24%3,939
Sep 16, 202525.3625.4025.3025.3025.30-0.24%5,881
Sep 15, 202525.3625.6425.3625.3625.36-1.32%8,514
Sep 12, 202525.7825.7925.7025.7025.170.04%1,689
Sep 10, 202525.7725.7725.5925.6925.160.04%2,374
Sep 9, 202525.8025.8025.5825.6825.15-0.27%5,452
Sep 8, 202525.6325.7525.6325.7525.220.90%2,268
Sep 5, 202525.6525.6925.5225.5224.99-0.70%3,121
Sep 4, 202525.6025.7025.4525.7025.170.19%2,439
Sep 2, 202525.6525.6525.6525.6525.12-0.10%1,159
Aug 29, 202525.7025.7025.6525.6825.14-0.02%2,539
Aug 28, 202525.6825.6825.6825.6825.150.41%243
Aug 26, 202525.5825.5825.5825.5825.05-0.45%458
Aug 25, 202525.7025.7025.6725.6925.160.20%1,276
Aug 22, 202525.6425.6425.6425.6425.11-0.16%791
Aug 21, 202525.6825.6825.6825.6825.150.06%507
Aug 20, 202525.6425.6725.6425.6725.130.21%1,145
Aug 19, 202525.7025.7025.6125.6125.08-2,301
Aug 18, 202525.5625.6425.5625.6125.080.49%2,501
Aug 15, 202525.4525.5525.4525.4924.960.06%1,983
Aug 14, 202525.5125.5125.4725.4724.94-0.18%979
Aug 12, 202525.5225.5225.5225.5224.990.02%965
Aug 11, 202525.5125.5525.5125.5124.98-8,704
Aug 8, 202525.5025.5325.5025.5124.980.08%1,449
Aug 7, 202525.4125.4925.4125.4924.960.16%1,022
Aug 6, 202525.4425.4525.4425.4524.920.20%1,021
Aug 5, 202525.3325.4025.3325.4024.880.12%1,845
Aug 4, 202525.3725.3725.3725.3724.85-0.07%826
Jul 31, 202525.3725.4125.3725.3924.860.07%1,743
Jul 30, 202525.3725.3725.3725.3724.850.02%839
Jul 29, 202525.3125.4225.3125.3724.84-0.17%1,282
Jul 28, 202525.3725.4125.3625.4124.880.21%1,334
Jul 25, 202525.4225.4525.3625.3624.830.07%1,027
Jul 24, 202525.3025.3425.3025.3424.81-0.05%2,199
Jul 23, 202525.3825.3825.3525.3524.830.08%886
Jul 22, 202525.3425.4425.3125.3324.810.12%1,933
Jul 21, 202525.2525.3425.2525.3024.780.24%1,336
Jul 18, 202525.2225.3425.2225.2424.720.08%2,143
Jul 17, 202525.3425.3525.2225.2224.70-0.51%4,257
Jul 16, 202525.4225.4225.3525.3524.830.20%2,486
Jul 15, 202525.4025.4025.2925.3024.78-0.12%402
Jul 14, 202525.6825.6825.2125.3324.810.12%2,888
Jul 11, 202525.3725.4325.3025.3024.78-0.55%1,813
Jul 10, 202525.3025.4425.2925.4424.910.55%1,616
Jul 9, 202525.2625.3025.2625.3024.780.40%661
Jul 7, 202525.2825.2925.1625.2024.68-0.06%2,320