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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	23.85	23.78	23.78	23.85	23.55	6,833
December 03, 2025	23.71	23.83	23.83	23.85	23.7	7,355
December 02, 2025	23.58	23.73	23.73	23.73	23.58	4,603
December 01, 2025	23.78	23.63	23.63	23.78	23.53	8,228
November 28, 2025	24.25	24.12	23.62	24.35	24.01	32,633
November 26, 2025	24.04	24.36	23.86	24.41	24.04	5,496
November 25, 2025	24.28	24.25	23.75	24.29	24.22	7,277
November 24, 2025	24.13	24.21	23.71	24.21	24.13	3,531
November 21, 2025	24.16	24.23	24.23	24.26	24.01	12,833
November 20, 2025	24.24	24.17	24.17	24.28	24.11	5,165
November 19, 2025	24.27	24.24	24.24	24.27	24.21	2,060
November 18, 2025	24.28	24.23	24.23	24.29	24.22	7,229
November 17, 2025	24.28	24.29	24.29	24.29	24.22	8,854
November 14, 2025	24.19	24.2	24.2	24.24	24.19	2,198
November 13, 2025	24.23	24.22	24.22	24.3	24.18	7,745
November 12, 2025	24.29	24.25	24.25	24.3	24.22	3,677
November 11, 2025	24.34	24.28	24.28	24.34	24.21	5,007
November 10, 2025	24.4	24.3	24.3	24.4	24.23	15,228
November 07, 2025	24.47	24.39	24.39	24.47	24.29	7,324
November 06, 2025	24.27	24.42	24.42	24.47	24.27	2,534
November 05, 2025	24.2	24.44	24.44	24.44	24.2	1,707
November 04, 2025	24.08	24.2	24.2	24.27	24.08	3,829
November 03, 2025	24.31	24.17	24.17	24.31	24.17	7,074
October 31, 2025	24.41	24.17	24.17	24.44	24.13	21,482
October 30, 2025	24.33	24.4	24.4	24.44	24.33	3,928
October 29, 2025	23.87	24.52	24.52	24.52	23.87	7,671
October 28, 2025	24.14	24.42	24.42	24.42	24.07	9,178
October 27, 2025	24.15	24.11	24.11	24.15	24.09	2,336
October 24, 2025	23.93	24.06	24.06	24.1	23.93	4,771
October 23, 2025	24.07	23.97	23.97	24.07	23.87	4,307
October 22, 2025	24.15	24	24	24.15	23.9	8,805
October 21, 2025	24	24.09	24.09	24.19	24	8,882
October 20, 2025	24.02	23.97	23.97	24.02	23.9	8,303
October 17, 2025	23.82	23.88	23.88	23.91	23.82	4,154
October 16, 2025	23.9	23.82	23.82	23.97	23.82	3,183
October 15, 2025	23.96	23.89	23.89	24.19	23.89	1,674
October 14, 2025	24	23.96	23.96	24.11	23.91	6,852
October 13, 2025	24.44	24.01	24.01	24.46	24.01	2,724
October 10, 2025	24.23	24.25	24.25	24.25	24.11	6,677
October 09, 2025	24.4	24.4	24.4	24.42	24.4	2,671
October 08, 2025	24.46	24.38	24.38	24.49	24.37	5,479
October 07, 2025	24.54	24.46	24.46	24.54	24.44	3,557
October 06, 2025	24.5	24.55	24.55	24.55	24.48	7,221
October 03, 2025	24.6	24.53	24.53	24.6	24.5	7,296
October 02, 2025	24.66	24.59	24.59	24.73	24.59	3,221
October 01, 2025	24.75	24.64	24.64	24.75	24.56	7,967
September 30, 2025	24.67	24.8	24.8	24.92	24.38	39,270
September 29, 2025	24.42	24.54	24.54	24.54	24.35	4,995
September 26, 2025	24.39	24.43	24.43	24.49	24.25	10,109
September 25, 2025	24.65	24.49	24.49	24.65	24.45	2,560
September 24, 2025	24.55	24.65	24.65	24.76	24.44	15,428
September 23, 2025	24.78	24.54	24.54	24.78	24.54	1,868
September 22, 2025	24.69	24.7	24.7	24.8	24.66	13,781
September 19, 2025	24.62	24.54	24.54	24.69	24.54	2,774
September 18, 2025	24.6	24.73	24.73	24.82	24.58	7,891
September 17, 2025	24.87	24.71	24.71	24.87	24.57	4,619
September 16, 2025	24.65	24.79	24.79	24.8	24.59	19,635
September 15, 2025	24.53	24.64	24.64	24.65	24.44	12,640
September 12, 2025	24.39	24.39	24.39	24.39	24.19	3,175
September 11, 2025	24.15	24.28	24.28	24.33	24.08	7,899

PennyMac Mortgage Investment Trust (PMT-PB) NYSE