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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	24.15	24.15	24.15	24.21	24.1	6,509
February 19, 2026	24.03	24.13	24.13	24.13	24.03	10,119
February 18, 2026	24.03	24.03	24.03	24.08	23.94	62,086
February 17, 2026	24.3	23.98	23.98	24.3	23.81	186,476
February 13, 2026	24.3	24.15	24.15	24.34	24.11	37,871
February 12, 2026	24.31	24.31	24.31	24.35	24.15	17,737
February 11, 2026	24.4	24.38	24.38	24.4	24.3	5,351
February 10, 2026	24.33	24.35	24.35	24.37	24.15	9,779
February 09, 2026	24.34	24.33	24.33	24.35	24.29	10,560
February 06, 2026	24.25	24.32	24.32	24.35	24.04	12,269
February 05, 2026	24.03	24.22	24.22	24.22	23.93	4,877
February 04, 2026	24.25	24.15	24.15	24.25	23.95	9,006
February 03, 2026	24.12	24.11	24.11	24.25	23.96	13,216
February 02, 2026	24.14	24.06	24.06	24.14	23.93	5,372
January 30, 2026	24.01	24.02	24.02	24.14	23.73	20,394
January 29, 2026	24.03	24.12	24.12	24.19	23.99	14,055
January 28, 2026	24.07	24.05	24.05	24.13	24.01	6,883
January 27, 2026	24.01	24.07	24.07	24.08	24.01	9,851
January 26, 2026	24.06	24.08	24.08	24.24	24.01	25,384
January 23, 2026	24.07	24.18	24.18	24.18	24.07	6,942
January 22, 2026	24.02	24.07	24.07	24.08	23.91	6,895
January 21, 2026	23.86	23.93	23.93	23.94	23.8	11,346
January 20, 2026	23.9	23.81	23.81	23.92	23.8	19,623
January 16, 2026	23.86	23.96	23.96	23.97	23.86	17,789
January 15, 2026	24.04	23.93	23.93	24.04	23.93	6,305
January 14, 2026	23.8	23.93	23.93	24	23.8	35,705
January 13, 2026	23.75	23.8	23.8	23.83	23.75	44,460
January 12, 2026	23.75	23.79	23.79	23.8	23.75	4,982
January 09, 2026	23.79	23.77	23.77	23.8	23.76	34,697
January 08, 2026	23.75	23.78	23.78	23.79	23.75	6,660
January 07, 2026	23.79	23.79	23.79	23.79	23.71	7,423
January 06, 2026	23.76	23.78	23.78	23.78	23.7	11,510
January 05, 2026	23.77	23.76	23.76	23.8	23.74	23,095
January 02, 2026	23.83	23.78	23.78	23.83	23.71	3,639
December 31, 2025	23.6	23.64	23.64	23.8	23.51	20,794
December 30, 2025	23.85	23.77	23.77	23.87	23.69	51,769
December 29, 2025	23.95	23.93	23.93	23.95	23.85	8,118
December 26, 2025	23.92	23.86	23.86	23.96	23.85	5,084
December 24, 2025	23.94	23.94	23.94	24.1	23.91	1,529
December 23, 2025	23.95	23.98	23.98	24.09	23.89	4,978
December 22, 2025	24.45	23.92	23.92	24.6	23.84	36,422
December 19, 2025	24.35	24.45	24.45	24.5	24.35	4,196
December 18, 2025	24.25	24.4	24.4	24.4	24.04	6,404
December 17, 2025	24.17	24.31	24.31	24.4	24.13	11,584
December 16, 2025	24.25	24.17	24.17	24.37	24.03	14,741
December 15, 2025	24.25	24.18	24.18	24.25	24.04	8,679
December 12, 2025	24.1	24.1	24.1	24.18	24.01	7,896
December 11, 2025	23.84	24.08	24.08	24.08	23.84	4,473
December 10, 2025	23.9	23.96	23.96	24.02	23.9	8,606
December 09, 2025	23.79	23.86	23.86	23.89	23.79	3,584
December 08, 2025	23.85	23.79	23.79	23.85	23.69	2,483
December 05, 2025	23.8	23.82	23.82	23.84	23.76	6,549
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

PennyMac Mortgage Investment Trust (PMT-PB) NYSE