PennyMac Mortgage Investment Trust - PMT-PA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	24.15	24.26	24.26	24.33	24.15	7,484
September 04, 2025	24.16	24.15	24.15	24.21	24.13	9,598
September 03, 2025	24.27	24.34	24.34	24.41	24.25	7,601
September 02, 2025	24.27	24.2	24.2	24.42	23.9	15,305
August 29, 2025	24.29	24.27	24.27	24.49	24.24	18,722
August 28, 2025	24.71	24.79	24.28	24.82	24.68	5,844
August 27, 2025	24.71	24.68	24.17	24.71	24.65	1,978
August 26, 2025	24.62	24.64	24.14	24.64	24.61	2,236
August 25, 2025	24.5	24.63	24.13	24.85	24.5	14,490
August 22, 2025	24.55	24.52	24.52	24.55	24.52	1,593
August 21, 2025	24.44	24.51	24.51	24.55	24.39	6,835
August 20, 2025	24.42	24.55	24.55	24.55	24.42	8,626
August 19, 2025	24.4	24.43	24.43	24.43	24.38	4,738
August 18, 2025	24.41	24.4	24.4	24.42	24.36	9,670
August 15, 2025	24.36	24.34	24.34	24.37	24.28	1,675
August 14, 2025	24.2	24.28	24.28	24.3	24.1	14,299
August 13, 2025	24.2	24.19	24.19	24.2	24.18	2,910
August 12, 2025	24.19	24.2	24.2	24.2	24.18	2,108
August 11, 2025	24.15	24.15	24.15	24.19	24.15	4,712
August 08, 2025	23.99	24.12	24.12	24.19	23.99	2,950
August 07, 2025	24.17	24.05	24.05	24.23	24.04	5,553
August 06, 2025	24.23	24.19	24.19	24.23	24.15	9,434
August 05, 2025	24.18	24.22	24.22	24.28	24.15	3,705
August 04, 2025	24.13	24.2	24.2	24.2	24.07	6,455
August 01, 2025	23.9	23.97	23.97	24.2	23.9	8,618
July 31, 2025	24.2	23.95	23.95	24.2	23.94	4,888
July 30, 2025	24.2	24.04	24.04	24.2	24.01	10,138
July 29, 2025	24.17	24.21	24.21	24.25	24.17	3,944
July 28, 2025	24.17	24.17	24.17	24.21	24.17	8,090
July 25, 2025	24.18	24.25	24.25	24.25	24.17	1,403
July 24, 2025	24.05	24.17	24.17	24.18	23.89	5,963
July 23, 2025	24.12	24.15	24.15	24.26	23.98	14,968
July 22, 2025	23.99	24.06	24.06	24.06	23.81	9,425
July 21, 2025	23.88	23.97	23.97	24	23.8	3,787
July 18, 2025	23.98	23.88	23.88	23.98	23.85	3,576
July 17, 2025	23.74	23.88	23.88	23.88	23.7	2,340
July 16, 2025	23.65	23.9	23.9	23.99	23.65	12,982
July 15, 2025	23.81	23.64	23.64	23.81	23.64	1,667
July 14, 2025	23.67	23.67	23.67	23.78	23.66	7,435
July 11, 2025	23.85	23.8	23.8	23.85	23.47	10,601
July 10, 2025	23.83	23.85	23.85	23.88	23.75	13,460
July 09, 2025	23.71	23.65	23.65	24.14	23.59	6,810
July 08, 2025	23.67	23.7	23.7	23.89	23.53	12,177
July 07, 2025	23.63	23.67	23.67	23.68	23.51	11,775
July 03, 2025	23.68	23.6	23.6	23.78	23.52	11,958
July 02, 2025	23.58	23.74	23.74	23.79	23.58	3,279
July 01, 2025	23.48	23.7	23.7	23.72	23.48	6,339
June 30, 2025	23.48	23.48	23.48	23.54	23.36	72,621
June 27, 2025	23.65	23.51	23.51	23.69	23.46	9,430
June 26, 2025	23.56	23.56	23.56	23.74	23.5	20,541
June 25, 2025	23.6	23.47	23.47	23.6	23.11	40,342
June 24, 2025	24.01	23.68	23.68	24.01	23.62	17,160
June 23, 2025	23.88	23.85	23.85	23.97	23.17	15,768
June 20, 2025	23.96	23.85	23.85	23.96	23.84	4,969
June 18, 2025	23.84	23.88	23.88	23.92	23.84	8,263
June 17, 2025	23.77	23.8	23.8	23.86	23.77	11,159
June 16, 2025	23.97	23.79	23.79	24.05	23.46	8,331
June 13, 2025	23.83	23.8	23.8	23.98	23.51	2,022
June 12, 2025	24.01	24	24	24.01	22.39	1,797
June 11, 2025	24.15	24.06	24.06	24.15	23.98	2,588

PennyMac Mortgage Investment Trust (PMT-PA) NYSE