PennyMac Mortgage Investment Trust (PMT-PA) NYSE

24.40

+0.06(+0.25%)

Updated at August 18 02:52PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202524.3624.3424.3424.3724.281,675
August 14, 202524.224.2824.2824.324.114,299
August 13, 202524.224.1924.1924.224.182,910
August 12, 202524.1924.224.224.224.182,108
August 11, 202524.1524.1524.1524.1924.154,712
August 08, 202523.9924.1224.1224.1923.992,950
August 07, 202524.1724.0524.0524.2324.045,553
August 06, 202524.2324.1924.1924.2324.159,434
August 05, 202524.1824.2224.2224.2824.153,705
August 04, 202524.1324.224.224.224.076,455
August 01, 202523.923.9723.9724.223.98,618
July 31, 202524.223.9523.9524.223.944,888
July 30, 202524.224.0424.0424.224.0110,138
July 29, 202524.1724.2124.2124.2524.173,944
July 28, 202524.1724.1724.1724.2124.178,090
July 25, 202524.1824.2524.2524.2524.171,403
July 24, 202524.0524.1724.1724.1823.895,963
July 23, 202524.1224.1524.1524.2623.9814,968
July 22, 202523.9924.0624.0624.0623.819,425
July 21, 202523.8823.9723.972423.83,787
July 18, 202523.9823.8823.8823.9823.853,576
July 17, 202523.7423.8823.8823.8823.72,340
July 16, 202523.6523.923.923.9923.6512,982
July 15, 202523.8123.6423.6423.8123.641,667
July 14, 202523.6723.6723.6723.7823.667,435
July 11, 202523.8523.823.823.8523.4710,601
July 10, 202523.8323.8523.8523.8823.7513,460
July 09, 202523.7123.6523.6524.1423.596,810
July 08, 202523.6723.723.723.8923.5312,177
July 07, 202523.6323.6723.6723.6823.5111,775
July 03, 202523.6823.623.623.7823.5211,958
July 02, 202523.5823.7423.7423.7923.583,279
July 01, 202523.4823.723.723.7223.486,339
June 30, 202523.4823.4823.4823.5423.3672,621
June 27, 202523.6523.5123.5123.6923.469,430
June 26, 202523.5623.5623.5623.7423.520,541
June 25, 202523.623.4723.4723.623.1140,342
June 24, 202524.0123.6823.6824.0123.6217,160
June 23, 202523.8823.8523.8523.9723.1715,768
June 20, 202523.9623.8523.8523.9623.844,969
June 18, 202523.8423.8823.8823.9223.848,263
June 17, 202523.7723.823.823.8623.7711,159
June 16, 202523.9723.7923.7924.0523.468,331
June 13, 202523.8323.823.823.9823.512,022
June 12, 202524.01242424.0122.391,797
June 11, 202524.1524.0624.0624.1523.982,588
June 10, 202523.9323.9723.9724.0723.934,927
June 09, 202523.8123.9323.9323.9523.813,612
June 06, 202523.6623.8823.8823.9923.453,105
June 05, 202524.0523.8523.8524.123.810,434
June 04, 202524.223.8623.8624.223.8517,463
June 03, 202524.2424.1524.1524.3123.9519,885
June 02, 202524.6624.3724.3724.6824.3210,565
May 30, 202524.6824.8124.8124.9224.5673,773
May 29, 20252525.0824.5725.124.8211,856
May 28, 202524.772524.492524.765,454
May 27, 202524.7224.9924.4824.9924.67,050
May 23, 202524.8124.7224.7224.8124.615,238
May 22, 202524.6624.7724.7724.8524.477,374
May 21, 202524.7124.7424.7424.8524.652,256
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved