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 $1,877.58 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,243.86, while $1000 invested 1 year ago would be worth $991.08. This corresponds to total returns of 87.76%, 24.39%, -0.89%, respectively, with annualized returns of 7.12%, 4.46%, -0.89%.

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
August 21, 2026	22.8	22.78	22.78	22.89	22.67	11,485
August 20, 2026	22.6	22.8	22.8	22.85	22.58	18,992
August 19, 2026	22.89	22.84	22.84	22.89	22.83	15,606
August 18, 2026	22.82	22.89	22.89	22.89	22.82	6,060
August 17, 2026	22.9	22.83	22.83	22.9	22.77	7,195
August 14, 2026	22.71	22.9	22.9	22.9	22.66	7,333
August 13, 2026	22.85	22.84	22.84	22.91	22.66	8,768
August 12, 2026	22.75	22.85	22.85	22.92	22.75	9,458
August 11, 2026	22.75	22.85	22.85	22.9	22.75	6,198
August 10, 2026	22.6	22.73	22.73	22.73	22.51	7,746
August 07, 2026	22.45	22.51	22.51	22.59	22.45	8,943
August 06, 2026	22.7	22.45	22.45	22.73	22.44	12,913
August 05, 2026	22.64	22.6	22.6	22.64	22.58	4,260
August 04, 2026	22.5	22.64	22.64	22.75	22.45	12,689
August 03, 2026	22.59	22.5	22.5	22.59	22.4	4,078
July 31, 2026	22.48	22.42	22.42	22.48	22.35	12,890
July 30, 2026	22.25	22.4	22.4	22.5	22.25	7,935
July 29, 2026	22.3	22.3	22.3	22.4	22.3	7,019
July 28, 2026	22.16	22.34	22.34	22.42	22.16	5,496
July 27, 2026	22.43	22.25	22.25	22.57	22.25	9,534
July 24, 2026	22.79	22.46	22.46	22.8	22.36	15,937
July 23, 2026	22.87	22.81	22.81	22.87	22.81	5,240
July 22, 2026	22.91	22.88	22.88	22.91	22.88	2,759
July 21, 2026	22.8	22.81	22.81	22.98	22.8	3,697
July 20, 2026	22.88	22.86	22.86	23	22.67	4,409
July 17, 2026	22.91	22.9	22.9	23	22.9	3,394
July 16, 2026	22.82	23	23	23	22.75	7,218
July 15, 2026	22.9	22.99	22.99	22.99	22.81	6,322
July 14, 2026	22.77	22.81	22.81	22.9	22.77	7,372
July 13, 2026	22.84	22.87	22.87	22.87	22.81	3,336
July 10, 2026	22.84	22.9	22.9	22.9	22.84	1,976
July 09, 2026	22.65	22.85	22.85	22.9	22.65	2,921
July 08, 2026	22.71	22.73	22.73	22.85	22.53	12,180
July 07, 2026	22.55	22.71	22.71	22.78	22.55	8,180
July 06, 2026	22.32	22.76	22.76	22.8	22.32	13,434
July 02, 2026	22.43	22.35	22.35	22.43	22.31	9,141
July 01, 2026	22.24	22.43	22.43	22.66	22.24	5,113
June 30, 2026	22.4	22.24	22.24	22.53	22	58,962
June 29, 2026	22.36	22.54	22.54	22.59	22.36	7,827
June 26, 2026	22.44	22.36	22.36	22.6	22.31	14,046
June 25, 2026	22.7	22.49	22.49	22.8	22.48	13,246
June 24, 2026	22.84	22.66	22.66	22.84	22.63	6,366
June 23, 2026	22.75	22.84	22.84	22.88	22.6	10,136
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