Skip to main content
IC
PennyMac Mortgage Investment Trust (PMT)
NYSE: PMT · Real-Time Price · USD
12.87
+0.13 (1.02%)
At close: May 12, 2025, 4:00 PM
12.96
+0.09 (0.70%)
After-hours: May 12, 2025, 7:18 PM EDT

PMT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202512.9012.9712.7712.8712.871.02%670,503
May 9, 202512.7212.7712.6012.7412.740.39%486,466
May 8, 202512.7212.8912.6712.6912.690.32%562,131
May 7, 202512.6712.7412.5912.6512.650.24%536,145
May 6, 202512.7912.8512.6212.6212.62-1.64%557,019
May 5, 202512.8712.9412.7912.8312.83-0.70%531,658
May 2, 202512.9213.0212.8512.9212.920.86%750,272
May 1, 202512.8912.9812.7312.8112.81-0.23%894,318
Apr 30, 202512.7412.9512.5212.8412.84-1,000,940
Apr 29, 202512.7412.9712.5612.8412.841.82%1,155,080
Apr 28, 202512.2612.6712.2412.6112.613.36%1,182,862
Apr 25, 202512.0712.2311.9812.2012.201.08%1,130,997
Apr 24, 202512.2612.3212.0312.0712.07-1.79%2,247,782
Apr 23, 202512.7113.0312.2212.2912.29-6.96%3,309,448
Apr 22, 202513.0513.2112.9613.2113.212.40%902,460
Apr 21, 202512.8612.9912.7512.9012.90-0.69%528,929
Apr 17, 202512.7113.0712.7112.9912.992.36%719,988
Apr 16, 202512.7712.8712.6612.6912.69-0.47%807,284
Apr 15, 202512.6112.8612.5212.7512.751.51%626,786
Apr 14, 202512.3712.6412.2312.5612.563.04%998,041
Apr 11, 202512.2212.2711.8112.1912.19-3.41%1,342,975
Apr 10, 202513.3013.3012.3612.6212.22-5.89%1,924,950
Apr 9, 202512.5113.4612.1313.4112.985.67%2,492,938
Apr 8, 202513.5013.6212.6212.6912.29-2.61%1,377,770
Apr 7, 202513.2713.8712.8313.0312.62-4.68%1,924,940
Apr 4, 202514.0614.1813.5213.6713.24-5.27%1,272,545
Apr 3, 202514.3414.6114.2114.4313.97-1.03%1,521,250
Apr 2, 202514.5514.6314.4514.5814.12-0.21%914,470
Apr 1, 202514.6314.6814.5514.6114.15-0.27%433,238
Mar 31, 202514.5314.8714.5014.6514.190.14%786,842
Mar 28, 202514.8314.8314.4714.6314.17-0.95%647,292
Mar 27, 202514.6014.8214.5914.7714.300.82%957,623
Mar 26, 202514.6714.6914.4814.6514.19-613,067
Mar 25, 202514.7314.7914.6014.6514.19-0.54%592,168
Mar 24, 202514.6814.8814.5914.7314.260.68%678,385
Mar 21, 202514.6814.7414.5914.6314.17-0.88%1,754,130
Mar 20, 202514.6614.8414.6514.7614.290.82%583,099
Mar 19, 202514.7314.7514.5614.6414.18-0.14%599,950
Mar 18, 202514.6514.7414.5514.6614.190.48%891,842
Mar 17, 202514.4014.5914.4014.5914.130.55%533,513
Mar 14, 202514.3714.5314.3114.5114.051.75%401,298
Mar 13, 202514.3814.5814.2514.2613.81-0.49%511,071
Mar 12, 202514.3414.3714.1414.3313.88-835,812
Mar 11, 202514.6914.7214.2614.3313.88-2.05%781,167
Mar 10, 202514.7114.9314.5814.6314.17-0.88%754,853
Mar 7, 202514.3614.7714.3014.7614.293.00%693,149
Mar 6, 202514.3414.5114.3314.3313.88-1.17%727,906
Mar 5, 202514.4014.5514.3514.5014.040.97%430,948
Mar 4, 202514.4614.5614.3014.3613.90-1.58%805,260
Mar 3, 202514.6314.7014.4714.5914.13-0.41%646,477