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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	24.13	24.15	24.15	24.31	24.11	4,946
September 09, 2025	24.26	24.25	24.25	24.26	24.06	13,061
September 08, 2025	24.07	24.22	24.22	24.26	24.01	7,336
September 05, 2025	24.12	24.07	24.07	24.12	23.95	5,505
September 04, 2025	23.92	24.04	24.04	24.04	23.92	7,927
September 03, 2025	24.04	23.97	23.97	24.04	23.94	7,533
September 02, 2025	23.95	23.93	23.93	24	23.85	10,602
August 29, 2025	24.12	23.95	23.95	24.25	23.95	25,878
August 28, 2025	24.48	24.58	24.08	24.62	24.48	9,914
August 27, 2025	24.5	24.48	23.98	24.54	24.46	5,819
August 26, 2025	24.39	24.5	24	24.52	24.38	4,609
August 25, 2025	24.35	24.5	24	24.54	24.35	4,898
August 22, 2025	24.5	24.46	23.96	24.53	24.46	15,570
August 21, 2025	24.45	24.39	23.89	24.45	24.28	13,095
August 20, 2025	24.46	24.43	23.93	24.48	24.4	7,440
August 19, 2025	24.24	24.44	23.94	24.44	24.24	12,842
August 18, 2025	24.27	24.3	23.81	24.3	24.25	6,622
August 15, 2025	24.18	24.24	24.24	24.29	24.18	3,348
August 14, 2025	24.28	24.23	24.23	24.28	24.14	4,176
August 13, 2025	24.05	24.2	24.2	24.24	24.05	9,051
August 12, 2025	24.24	24.16	24.16	24.24	24.14	8,551
August 11, 2025	24.15	24.18	24.18	24.22	24.15	7,274
August 08, 2025	24	24.14	24.14	24.3	24	10,292
August 07, 2025	24.13	24.05	24.05	24.2	24.05	10,276
August 06, 2025	24.25	24.13	24.13	24.25	24.13	5,614
August 05, 2025	24.2	24.15	24.15	24.25	24.15	8,945
August 04, 2025	24.09	24.2	24.2	24.21	24.09	5,011
August 01, 2025	24.05	24.09	24.09	24.09	24.05	3,946
July 31, 2025	23.96	24.09	24.09	24.19	23.9	26,334
July 30, 2025	23.93	23.9	23.9	23.97	23.89	5,449
July 29, 2025	23.87	24	24	24.04	23.85	8,697
July 28, 2025	23.95	23.84	23.84	23.95	23.81	10,617
July 25, 2025	23.96	23.92	23.92	23.99	23.89	1,796
July 24, 2025	23.7	23.87	23.87	23.94	23.7	6,627
July 23, 2025	23.89	23.79	23.79	23.89	23.77	3,391
July 22, 2025	23.77	23.74	23.74	23.88	23.74	8,573
July 21, 2025	23.75	23.82	23.82	23.84	23.75	5,766
July 18, 2025	23.77	23.7	23.7	23.79	23.7	3,059
July 17, 2025	23.73	23.69	23.69	23.89	23.69	10,526
July 16, 2025	23.76	23.79	23.79	23.8	23.61	7,515
July 15, 2025	23.76	23.71	23.71	23.89	23.7	10,597
July 14, 2025	23.61	23.72	23.72	23.77	23.5	12,850
July 11, 2025	23.82	23.68	23.68	23.82	23.61	11,394
July 10, 2025	23.65	23.78	23.78	23.91	23.65	15,163
July 09, 2025	23.68	23.57	23.57	23.75	23.5	11,097
July 08, 2025	23.58	23.55	23.55	23.63	23.52	15,116
July 07, 2025	23.48	23.52	23.52	23.54	23.36	17,806
July 03, 2025	23.6	23.54	23.54	23.63	23.45	7,482

PennyMac Mortgage Investment Trust (PMT-PB) NYSE