PennyMac Mortgage Investment Trust (PMT-PB) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in PennyMac Mortgage Investment Trust (PMT-PB) since IPO date, it would be worth $1,877.99 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,277.62, while $1000 invested 1 year ago would be worth $1,020.15. This corresponds to total returns of 87.8%, 27.76%, 2.02%, respectively, with annualized returns of 7.26%, 5.02%, 2.02%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 22.94 | 22.78 | 22.78 | 22.99 | 22.76 | 9,272 |
| June 18, 2026 | 22.85 | 23 | 23 | 23 | 22.81 | 9,410 |
| June 17, 2026 | 22.61 | 22.81 | 22.81 | 22.85 | 22.55 | 10,432 |
| June 16, 2026 | 22.73 | 22.73 | 22.73 | 22.79 | 22.59 | 9,091 |
| June 15, 2026 | 22.65 | 22.73 | 22.73 | 22.73 | 22.49 | 15,809 |
| June 12, 2026 | 22.59 | 22.45 | 22.45 | 22.59 | 22.45 | 3,325 |
| June 11, 2026 | 22.26 | 22.45 | 22.45 | 22.45 | 22.26 | 3,026 |
| June 10, 2026 | 22.5 | 22.29 | 22.29 | 22.5 | 22.29 | 7,631 |
| June 09, 2026 | 22.46 | 22.43 | 22.43 | 22.5 | 22.35 | 4,772 |
| June 08, 2026 | 22.41 | 22.5 | 22.5 | 22.73 | 22.35 | 9,156 |
| June 05, 2026 | 22.51 | 22.38 | 22.38 | 22.54 | 22.36 | 8,462 |
| June 04, 2026 | 22.68 | 22.65 | 22.65 | 22.7 | 22.53 | 6,124 |
| June 03, 2026 | 22.61 | 22.58 | 22.58 | 22.67 | 22.5 | 6,027 |
| June 02, 2026 | 22.66 | 22.74 | 22.74 | 22.82 | 22.6 | 15,173 |
| June 01, 2026 | 22.68 | 22.62 | 22.62 | 22.68 | 22.6 | 11,940 |
| May 29, 2026 | 23.18 | 22.97 | 22.97 | 23.18 | 22.95 | 8,325 |
| May 28, 2026 | 23.03 | 23.07 | 23.07 | 23.27 | 23.03 | 12,278 |
| May 27, 2026 | 22.94 | 23.17 | 23.17 | 23.17 | 22.88 | 6,636 |
| May 26, 2026 | 23.02 | 22.88 | 22.88 | 23.05 | 22.84 | 15,136 |
| May 22, 2026 | 22.63 | 22.95 | 22.95 | 23.01 | 22.63 | 8,021 |
| May 21, 2026 | 23.11 | 23.19 | 23.19 | 23.22 | 23.1 | 7,554 |
| May 20, 2026 | 23.05 | 23.25 | 23.25 | 23.25 | 22.83 | 3,852 |
| May 19, 2026 | 23.01 | 23.1 | 23.1 | 23.17 | 23.01 | 12,555 |
| May 18, 2026 | 23.29 | 23.15 | 23.15 | 23.29 | 22.56 | 13,261 |
| May 15, 2026 | 23.27 | 23.22 | 23.22 | 23.27 | 23.07 | 4,801 |
| May 14, 2026 | 22.9 | 23.19 | 23.19 | 23.2 | 22.9 | 7,139 |
| May 13, 2026 | 22.99 | 22.97 | 22.97 | 23 | 22.9 | 2,344 |
| May 12, 2026 | 23.03 | 23 | 23 | 23.1 | 22.81 | 12,933 |
| May 11, 2026 | 23.15 | 23.07 | 23.07 | 23.15 | 23.07 | 3,497 |
| May 08, 2026 | 22.91 | 23.05 | 23.05 | 23.16 | 22.91 | 10,928 |
| May 07, 2026 | 22.81 | 22.91 | 22.91 | 22.99 | 22.81 | 13,769 |
| May 06, 2026 | 22.99 | 22.88 | 22.88 | 23 | 22.6 | 34,045 |
| May 05, 2026 | 23.79 | 23.3 | 23.3 | 23.8 | 23.1 | 46,036 |
| May 04, 2026 | 23.8 | 23.76 | 23.76 | 23.8 | 23.66 | 10,668 |
| May 01, 2026 | 23.8 | 23.79 | 23.79 | 23.8 | 23.7 | 21,535 |
| April 30, 2026 | 23.73 | 23.74 | 23.74 | 23.8 | 23.72 | 13,206 |
| April 29, 2026 | 23.71 | 23.73 | 23.73 | 23.74 | 23.6 | 5,777 |
| April 28, 2026 | 23.74 | 23.69 | 23.69 | 23.75 | 23.51 | 11,037 |
| April 27, 2026 | 23.59 | 23.65 | 23.65 | 23.74 | 23.59 | 14,997 |
| April 24, 2026 | 23.57 | 23.62 | 23.62 | 23.69 | 23.51 | 9,312 |
| April 23, 2026 | 23.69 | 23.57 | 23.57 | 23.69 | 23.4 | 13,831 |
| April 22, 2026 | 23.55 | 23.6 | 23.6 | 23.67 | 23.42 | 9,813 |
| April 21, 2026 | 23.5 | 23.5 | 23.5 | 23.51 | 23.4 | 7,999 |
| April 20, 2026 | 23.63 | 23.64 | 23.64 | 23.73 | 23.57 | 9,913 |
| April 17, 2026 | 23.71 | 23.63 | 23.63 | 23.73 | 23.5 | 9,139 |
| April 16, 2026 | 23.49 | 23.58 | 23.58 | 23.72 | 23.49 | 8,658 |
| April 15, 2026 | 23.32 | 23.68 | 23.68 | 23.68 | 23.32 | 14,069 |
| April 14, 2026 | 23.59 | 23.37 | 23.37 | 23.59 | 23.37 | 17,095 |
| April 13, 2026 | 23.56 | 23.39 | 23.39 | 23.56 | 23.31 | 6,822 |
| April 10, 2026 | 23.58 | 23.49 | 23.49 | 23.59 | 23.25 | 9,684 |
| April 09, 2026 | 23.14 | 23.51 | 23.51 | 23.56 | 23.14 | 15,677 |
| April 08, 2026 | 22.72 | 23.06 | 23.06 | 23.18 | 22.72 | 22,548 |
| April 07, 2026 | 22.6 | 22.63 | 22.63 | 22.72 | 22.45 | 21,689 |
| April 06, 2026 | 22.45 | 22.62 | 22.62 | 22.62 | 22.35 | 10,965 |
| April 02, 2026 | 22.15 | 22.31 | 22.31 | 22.33 | 22 | 10,303 |
| April 01, 2026 | 22.08 | 22.22 | 22.22 | 22.41 | 22.08 | 14,290 |
| March 31, 2026 | 22.27 | 21.96 | 21.96 | 22.52 | 21.95 | 42,253 |
| March 30, 2026 | 22.48 | 22.3 | 22.3 | 22.55 | 22.3 | 6,153 |
| March 27, 2026 | 22.55 | 22.55 | 22.55 | 22.65 | 22.44 | 5,413 |
| March 26, 2026 | 22.67 | 22.6 | 22.6 | 22.7 | 22.6 | 10,301 |