PennyMac Mortgage Investment Trust (PMT-PB) NYSE

24.22

+0.1507(+0.63%)

Updated at September 08 01:08PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202524.1224.0724.0724.1223.955,505
September 04, 202523.9224.0424.0424.0423.927,927
September 03, 202524.0423.9723.9724.0423.947,533
September 02, 202523.9523.9323.932423.8510,602
August 29, 202524.1223.9523.9524.2523.9525,878
August 28, 202524.4824.5824.0824.6224.489,914
August 27, 202524.524.4823.9824.5424.465,819
August 26, 202524.3924.52424.5224.384,609
August 25, 202524.3524.52424.5424.354,898
August 22, 202524.524.4623.9624.5324.4615,570
August 21, 202524.4524.3923.8924.4524.2813,095
August 20, 202524.4624.4323.9324.4824.47,440
August 19, 202524.2424.4423.9424.4424.2412,842
August 18, 202524.2724.323.8124.324.256,622
August 15, 202524.1824.2424.2424.2924.183,348
August 14, 202524.2824.2324.2324.2824.144,176
August 13, 202524.0524.224.224.2424.059,051
August 12, 202524.2424.1624.1624.2424.148,551
August 11, 202524.1524.1824.1824.2224.157,274
August 08, 20252424.1424.1424.32410,292
August 07, 202524.1324.0524.0524.224.0510,276
August 06, 202524.2524.1324.1324.2524.135,614
August 05, 202524.224.1524.1524.2524.158,945
August 04, 202524.0924.224.224.2124.095,011
August 01, 202524.0524.0924.0924.0924.053,946
July 31, 202523.9624.0924.0924.1923.926,334
July 30, 202523.9323.923.923.9723.895,449
July 29, 202523.87242424.0423.858,697
July 28, 202523.9523.8423.8423.9523.8110,617
July 25, 202523.9623.9223.9223.9923.891,796
July 24, 202523.723.8723.8723.9423.76,627
July 23, 202523.8923.7923.7923.8923.773,391
July 22, 202523.7723.7423.7423.8823.748,573
July 21, 202523.7523.8223.8223.8423.755,766
July 18, 202523.7723.723.723.7923.73,059
July 17, 202523.7323.6923.6923.8923.6910,526
July 16, 202523.7623.7923.7923.823.617,515
July 15, 202523.7623.7123.7123.8923.710,597
July 14, 202523.6123.7223.7223.7723.512,850
July 11, 202523.8223.6823.6823.8223.6111,394
July 10, 202523.6523.7823.7823.9123.6515,163
July 09, 202523.6823.5723.5723.7523.511,097
July 08, 202523.5823.5523.5523.6323.5215,116
July 07, 202523.4823.5223.5223.5423.3617,806
July 03, 202523.623.5423.5423.6323.457,482
July 02, 202523.3523.5323.5323.5823.3510,070
July 01, 202523.223.3523.3523.3623.1626,191
June 30, 202523.5523.0923.0923.5523.09169,010
June 27, 202523.6423.4923.4923.7523.417,181
June 26, 202523.4723.523.524.1223.3949,875
June 25, 202523.8823.4423.4423.8823.116,916
June 24, 202523.823.7923.7924.0823.727,154
June 23, 202523.7323.7723.7723.923.736,888
June 20, 202523.7123.823.823.8523.711,070
June 18, 202523.7923.8123.8123.8623.698,420
June 17, 202523.8123.7723.772423.725,317
June 16, 202523.9423.9723.972423.7211,370
June 13, 202523.9123.8123.8123.9623.783,333
June 12, 202523.8723.8123.8123.9822.966,050
June 11, 202523.8823.8723.8723.9423.823,898
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved