PennyMac Mortgage Investment Trust (PMT-PA) NYSE

Currency In USD

PMT-PA Historical Return

If you invested $1000 in PennyMac Mortgage Investment Trust (PMT-PA) since IPO date, it would be worth $1,765.2 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,187.01, while $1000 invested 1 year ago would be worth $905.6. This corresponds to total returns of 76.52%, 18.7%, -9.44%, respectively, with annualized returns of 6.1%, 3.49%, -9.44%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

PMT-PA Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2026	21.27	21.22	21.22	21.71	21.22	8,574
October 01, 2026	21.64	21.25	21.25	21.64	21.24	14,435
September 30, 2026	21.34	21.72	21.72	21.72	21.34	12,943
September 29, 2026	21.55	21.39	21.39	21.73	21.33	6,493
September 28, 2026	21.73	21.51	21.51	21.73	21.42	8,564
September 25, 2026	21.96	21.73	21.73	21.96	21.56	12,812
September 24, 2026	21.75	21.94	21.94	21.95	21.72	6,079
September 23, 2026	21.82	21.8	21.8	21.96	21.8	7,602
September 22, 2026	21.85	21.93	21.93	21.95	21.71	4,168
September 21, 2026	21.89	21.94	21.94	22.02	21.87	4,957
September 18, 2026	21.88	21.91	21.91	21.99	21.84	1,852
September 17, 2026	22	21.88	21.88	22.25	21.83	9,668
September 16, 2026	22.24	22.07	22.07	22.3	22	9,016
September 15, 2026	22.28	22.09	22.09	22.3	22.09	5,836
September 11, 2026	22.04	22.14	22.14	22.26	22.04	2,504
September 10, 2026	22.01	22.05	22.05	22.26	22.01	1,939
September 09, 2026	22.16	22.15	22.15	22.25	22.11	8,786
September 08, 2026	22.46	22.27	22.27	22.48	22.25	7,030
September 04, 2026	22.51	22.46	22.46	22.51	22.4	1,891
September 03, 2026	22.4	22.42	22.42	22.48	22.4	8,066
September 02, 2026	22.66	22.45	22.45	22.66	22.45	14,218
September 01, 2026	22.79	22.66	22.66	22.79	22.63	6,743
August 31, 2026	23.34	23.15	23.15	23.34	23.11	3,624
August 28, 2026	23.27	23.32	23.32	23.33	23.27	5,761
August 27, 2026	23.3	23.39	23.39	23.5	23.25	14,449
August 26, 2026	23.25	23.24	23.24	23.25	23.24	3,837
August 25, 2026	23.15	23.24	23.24	23.24	23.1	3,976
August 24, 2026	22.95	23.03	23.03	23.05	22.88	7,957
August 21, 2026	22.9	22.95	22.95	23	22.82	12,339
August 20, 2026	22.7	22.9	22.9	23	22.65	29,717
August 19, 2026	22.92	22.93	22.93	23	22.92	6,972
August 18, 2026	22.86	22.92	22.92	22.93	22.86	1,828
August 17, 2026	22.96	22.9	22.9	22.97	22.88	3,736
August 14, 2026	22.73	22.93	22.93	22.93	22.73	2,349
August 13, 2026	22.77	22.77	22.77	22.81	22.71	3,443
August 12, 2026	22.72	22.75	22.75	22.84	22.72	15,280
August 11, 2026	22.76	22.78	22.78	22.82	22.76	2,027
August 10, 2026	22.71	22.83	22.83	22.83	22.68	6,156
August 07, 2026	22.48	22.64	22.64	22.68	22.48	15,684
August 06, 2026	22.55	22.55	22.55	22.58	22.55	2,341
August 05, 2026	22.56	22.57	22.57	22.63	22.51	9,987
August 04, 2026	22.42	22.62	22.62	22.72	22.4	17,042
August 03, 2026	22.28	22.45	22.45	22.47	22.28	9,597
July 31, 2026	22.24	22.24	22.24	22.38	22.24	5,820
July 30, 2026	22.26	22.31	22.31	22.31	22.15	8,792
July 29, 2026	22.45	22.3	22.3	22.45	22.25	5,316
July 28, 2026	22.15	22.36	22.36	22.45	22.15	18,767
July 27, 2026	22.3	22.12	22.12	22.34	22.11	8,623
July 23, 2026	22.43	22.46	22.46	22.46	22.41	4,468
July 22, 2026	22.52	22.51	22.51	22.52	22.48	4,025
July 21, 2026	22.36	22.55	22.55	22.58	22.27	5,386
July 20, 2026	22.58	22.5	22.5	22.58	22.35	9,810
July 17, 2026	22.5	22.6	22.6	22.6	22.5	2,914
July 16, 2026	22.58	22.55	22.55	22.66	22.55	2,842
July 15, 2026	22.52	22.7	22.7	22.7	22.52	8,031
July 14, 2026	22.6	22.6	22.6	22.66	22.51	4,392
July 13, 2026	22.6	22.59	22.59	22.6	22.48	2,887
July 10, 2026	22.47	22.61	22.61	22.61	22.47	2,080
July 09, 2026	22.46	22.47	22.47	22.48	22.46	1,510
July 08, 2026	22.28	22.46	22.46	22.49	22.28	1,646