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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	24.34	24.37	24.37	24.49	24.33	4,098
February 19, 2026	24.28	24.43	24.43	24.46	24.28	2,565
February 18, 2026	24.3	24.36	24.36	24.36	24.3	2,315
February 17, 2026	24.42	24.4	24.4	24.42	24.26	7,986
February 13, 2026	24.48	24.43	24.43	24.49	24.42	7,909
February 12, 2026	24.43	24.48	24.48	24.48	24.42	3,787
February 11, 2026	24.38	24.42	24.42	24.45	24.38	1,642
February 10, 2026	24.36	24.45	24.45	24.5	24.35	4,613
February 09, 2026	24.48	24.43	24.43	24.5	24.26	4,352
February 06, 2026	24.33	24.4	24.4	24.4	24.32	3,141
February 05, 2026	24.17	24.3	24.3	24.34	24.17	2,295
February 04, 2026	24.21	24.25	24.25	24.25	24.2	2,366
February 03, 2026	24.2	24.24	24.24	24.33	24.2	5,988
February 02, 2026	24.2	24.29	24.29	24.35	24.2	3,996
January 30, 2026	24.3	24.26	24.26	24.3	24.05	4,781
January 29, 2026	24.23	24.3	24.3	24.35	24.23	4,085
January 28, 2026	24.26	24.35	24.35	24.4	24.26	8,074
January 27, 2026	24.13	24.26	24.26	24.27	24.13	2,946
January 26, 2026	24.18	24.26	24.26	24.37	24.11	8,190
January 23, 2026	24.24	24.25	24.25	24.25	24.19	6,717
January 22, 2026	24.08	24.17	24.17	24.25	24.08	3,952
January 21, 2026	24.14	24.08	24.08	24.14	24.02	3,210
January 20, 2026	23.91	24.04	24.04	24.2	23.91	1,553
January 16, 2026	24.12	24.1	24.1	24.3	24.1	8,642
January 15, 2026	24.11	24.2	24.2	24.4	24.11	5,352
January 14, 2026	24.2	24.17	24.17	24.2	24.15	3,194
January 13, 2026	24.07	24.2	24.2	24.2	24.07	3,739
January 12, 2026	24.05	24.15	24.15	24.15	24.05	2,395
January 09, 2026	24.01	24.18	24.18	24.23	24.01	6,781
January 08, 2026	23.92	24.08	24.08	24.08	23.92	1,928
January 07, 2026	24	24.09	24.09	24.09	23.98	1,017
January 06, 2026	24.05	24	24	24.1	23.98	3,246
January 05, 2026	23.9	24.1	24.1	24.1	23.9	1,855
January 02, 2026	23.96	23.99	23.99	23.99	23.96	738
December 31, 2025	23.86	23.99	23.99	24.05	23.86	4,220
December 30, 2025	23.9	23.98	23.98	24	23.87	9,570
December 29, 2025	23.85	23.9	23.9	23.95	23.85	1,208
December 26, 2025	23.93	23.86	23.86	24.08	23.85	5,754
December 24, 2025	24.05	24.08	24.08	24.13	24.05	2,223
December 23, 2025	24.14	24.1	24.1	24.16	24.1	3,402
December 22, 2025	24.18	24.15	24.15	24.25	24.15	11,045
December 19, 2025	24.14	24.15	24.15	24.15	24.1	6,652
December 18, 2025	24.02	24.14	24.14	24.15	24	2,772
December 17, 2025	24.01	24.1	24.1	24.14	24.01	3,127
December 16, 2025	24.15	24.07	24.07	24.15	23.97	5,551
December 15, 2025	24.17	24.15	24.15	24.17	24.05	7,306
December 12, 2025	24.1	24.03	24.03	24.1	23.97	2,432
December 11, 2025	23.85	24.05	24.05	24.05	23.85	2,109
December 10, 2025	23.85	23.92	23.92	23.96	23.85	4,901
December 09, 2025	23.9	23.89	23.89	23.92	23.87	4,938
December 08, 2025	23.79	23.82	23.82	23.89	23.74	3,940
December 05, 2025	23.74	23.87	23.87	23.9	23.74	3,203
December 04, 2025	23.85	23.86	23.86	23.86	23.85	1,363
December 03, 2025	23.76	23.72	23.72	23.99	23.69	4,964
December 02, 2025	23.68	23.68	23.68	23.82	23.68	9,334
December 01, 2025	23.85	23.73	23.73	23.9	23.55	11,816
November 28, 2025	24.2	24.2	23.69	24.2	24.2	560
November 26, 2025	24.08	24.2	24.2	24.29	24.08	8,581
November 25, 2025	24.28	24.18	24.18	24.29	24.14	11,223
November 24, 2025	24.15	24.25	24.25	24.25	24.15	1,163

PennyMac Mortgage Investment Trust (PMT-PA) NYSE