PennyMac Mortgage Investment Trust (PMT-PB) NYSE

Currency In USD

PMT-PB Historical Return

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.

PMT-PB Historical Data

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