Skip to main content
PennyMac Mortgage Investment Trust (PMTU)
NYSE: PMTU · Real-Time Price · USD · Preferred Stock
25.49
+0.01 (0.06%)
At close: Aug 15, 2025, 4:00 PM
25.49
0.00 (0.00%)
After-hours: Aug 15, 2025, 7:00 PM EDT

PMTU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202525.4525.5525.4525.4925.490.06%1,983
Aug 14, 202525.5125.5125.4725.4725.47-0.18%979
Aug 12, 202525.5225.5225.5225.5225.520.02%965
Aug 11, 202525.5125.5525.5125.5125.51-8,704
Aug 8, 202525.5025.5325.5025.5125.510.08%1,449
Aug 7, 202525.4125.4925.4125.4925.490.16%1,022
Aug 6, 202525.4425.4525.4425.4525.450.20%1,021
Aug 5, 202525.3325.4025.3325.4025.400.12%1,845
Aug 4, 202525.3725.3725.3725.3725.37-0.07%826
Jul 31, 202525.3725.4125.3725.3925.390.07%1,743
Jul 30, 202525.3725.3725.3725.3725.370.02%839
Jul 29, 202525.3125.4225.3125.3725.37-0.17%1,282
Jul 28, 202525.3725.4125.3625.4125.410.21%1,334
Jul 25, 202525.4225.4525.3625.3625.360.07%1,027
Jul 24, 202525.3025.3425.3025.3425.34-0.05%2,199
Jul 23, 202525.3825.3825.3525.3525.350.08%886
Jul 22, 202525.3425.4425.3125.3325.330.12%1,933
Jul 21, 202525.2525.3425.2525.3025.300.24%1,336
Jul 18, 202525.2225.3425.2225.2425.240.08%2,143
Jul 17, 202525.3425.3525.2225.2225.22-0.51%4,257
Jul 16, 202525.4225.4225.3525.3525.350.20%2,486
Jul 15, 202525.4025.4025.2925.3025.30-0.12%402
Jul 14, 202525.6825.6825.2125.3325.330.12%2,888
Jul 11, 202525.3725.4325.3025.3025.30-0.55%1,813
Jul 10, 202525.3025.4425.2925.4425.440.55%1,616
Jul 9, 202525.2625.3025.2625.3025.300.40%661
Jul 7, 202525.2825.2925.1625.2025.20-0.06%2,320
Jul 3, 202525.2225.2225.2225.2225.22-0.08%319
Jul 2, 202525.2825.2825.2325.2325.23-0.18%507
Jul 1, 202525.0725.2825.0325.2825.28-0.20%995
Jun 30, 202525.1825.3325.0925.3325.330.60%3,813
Jun 27, 202525.1825.1825.1225.1825.180.32%1,192
Jun 26, 202525.1025.1025.1025.1025.10-0.32%1,053
Jun 25, 202525.1725.1825.1725.1825.180.12%2,052
Jun 24, 202525.1825.1825.1025.1525.150.12%1,520
Jun 23, 202525.1025.1225.1025.1225.120.12%2,693
Jun 20, 202525.0025.1324.9525.0925.090.36%6,742
Jun 18, 202525.0025.0425.0025.0025.00-2,685
Jun 17, 202525.0525.0524.9025.0025.00-0.20%5,463
Jun 16, 202525.1825.1825.0525.0525.05-0.08%4,484
Jun 13, 202525.1325.1325.0225.0725.07-1.76%4,813
Jun 12, 202525.5425.6825.5025.5224.99-0.62%2,886
Jun 11, 202525.4225.6825.4225.6825.150.60%670
Jun 10, 202525.4325.5325.4325.5324.990.65%1,801
Jun 9, 202525.3525.4525.3525.3624.83-0.04%1,594
Jun 5, 202525.4425.4425.3725.3724.84-0.80%707
Jun 4, 202525.4525.5825.4525.5825.040.61%851
Jun 3, 202525.4625.6825.4225.4224.89-0.29%2,653
Jun 2, 202525.6825.6825.3925.4924.96-0.02%3,163
May 30, 202525.4025.5025.4025.5024.970.39%1,159