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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2025	24.41	24.31	24.31	24.41	24.21	6,596
November 07, 2025	24.32	24.41	24.41	24.41	24.32	1,770
November 06, 2025	24.25	24.33	24.33	24.39	24.25	4,506
November 05, 2025	24.19	24.2	24.2	24.31	24.15	5,258
November 04, 2025	24.01	24.12	24.12	24.23	24.01	3,247
November 03, 2025	24.05	24.05	24.05	24.1	24.03	3,200
October 31, 2025	24.11	23.97	23.97	24.3	23.97	20,468
October 30, 2025	24	24.2	24.2	24.34	24	4,600
October 29, 2025	24.09	24.13	24.13	24.2	24.09	2,083
October 28, 2025	24.12	24.08	24.08	24.22	24.02	3,831
October 27, 2025	24.18	24	24	24.3	24	2,567
October 24, 2025	24.12	24.06	24.06	24.12	24.05	1,539
October 23, 2025	23.93	24.02	24.02	24.09	23.93	2,799
October 22, 2025	23.98	23.99	23.99	24.17	23.91	8,881
October 21, 2025	23.9	23.91	23.91	24.02	23.9	4,049
October 20, 2025	23.93	23.99	23.99	23.99	23.9	11,424
October 17, 2025	23.89	23.82	23.82	23.94	23.78	8,731
October 16, 2025	24.1	23.9	23.9	24.1	23.85	5,369
October 15, 2025	24.01	24.1	24.1	24.2	24.01	1,165
October 14, 2025	24	24.05	24.05	24.14	24	3,112
October 13, 2025	24.15	24.08	24.08	24.2	24	3,097
October 10, 2025	24.35	24.15	24.15	24.35	24.15	2,003
October 09, 2025	24.31	24.35	24.35	24.36	24.31	3,148
October 08, 2025	24.33	24.31	24.31	24.35	24.31	3,775
October 07, 2025	24.37	24.4	24.4	24.47	24.36	3,817
October 06, 2025	24.34	24.46	24.46	24.49	24.31	6,249
October 03, 2025	24.37	24.43	24.43	24.48	24.31	3,220
October 02, 2025	24.52	24.49	24.49	24.65	24.34	2,526
October 01, 2025	24.52	24.56	24.56	24.65	24.41	6,871
September 30, 2025	24.57	24.64	24.64	24.78	24.56	20,212
September 29, 2025	24.55	24.63	24.63	24.63	24.55	3,147
September 26, 2025	24.62	24.55	24.55	24.62	24.55	973
September 25, 2025	24.47	24.6	24.6	24.64	24.3	6,864
September 24, 2025	24.44	24.58	24.58	24.74	24.44	7,078
September 23, 2025	24.4	24.54	24.54	24.57	24.29	2,067
September 22, 2025	24.42	24.48	24.48	24.82	24.42	14,996
September 19, 2025	24.51	24.51	24.51	24.51	24.51	1,224
September 18, 2025	24.81	24.67	24.67	24.81	24.5	4,758
September 17, 2025	24.6	24.81	24.81	25	24.43	7,522
September 16, 2025	24.63	24.7	24.7	24.7	24.44	2,580
September 15, 2025	24.47	24.65	24.65	24.65	24.42	9,847
September 12, 2025	24.41	24.38	24.38	24.43	24.31	3,798
September 11, 2025	24.36	24.37	24.37	24.38	24.3	3,271
September 10, 2025	24.41	24.23	24.23	24.41	24.23	3,397
September 09, 2025	24.4	24.26	24.26	24.4	24.26	3,520
September 08, 2025	24.23	24.42	24.42	24.42	24.21	3,563
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

PennyMac Mortgage Investment Trust (PMT-PA) NYSE