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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	24.16	24.23	24.23	24.26	24.01	12,833
November 20, 2025	24.24	24.17	24.17	24.28	24.11	5,165
November 19, 2025	24.27	24.24	24.24	24.27	24.21	2,060
November 18, 2025	24.28	24.23	24.23	24.29	24.22	7,229
November 17, 2025	24.28	24.29	24.29	24.29	24.22	8,854
November 14, 2025	24.19	24.2	24.2	24.24	24.19	2,198
November 13, 2025	24.23	24.22	24.22	24.3	24.18	7,745
November 12, 2025	24.29	24.25	24.25	24.3	24.22	3,677
November 11, 2025	24.34	24.28	24.28	24.34	24.21	5,007
November 10, 2025	24.4	24.3	24.3	24.4	24.23	15,228
November 07, 2025	24.47	24.39	24.39	24.47	24.29	7,324
November 06, 2025	24.27	24.42	24.42	24.47	24.27	2,534
November 05, 2025	24.2	24.44	24.44	24.44	24.2	1,707
November 04, 2025	24.08	24.2	24.2	24.27	24.08	3,829
November 03, 2025	24.31	24.17	24.17	24.31	24.17	7,074
October 31, 2025	24.41	24.17	24.17	24.44	24.13	21,482
October 30, 2025	24.33	24.4	24.4	24.44	24.33	3,928
October 29, 2025	23.87	24.52	24.52	24.52	23.87	7,671
October 28, 2025	24.14	24.42	24.42	24.42	24.07	9,178
October 27, 2025	24.15	24.11	24.11	24.15	24.09	2,336
October 24, 2025	23.93	24.06	24.06	24.1	23.93	4,771
October 23, 2025	24.07	23.97	23.97	24.07	23.87	4,307
October 22, 2025	24.15	24	24	24.15	23.9	8,805
October 21, 2025	24	24.09	24.09	24.19	24	8,882
October 20, 2025	24.02	23.97	23.97	24.02	23.9	8,303
October 17, 2025	23.82	23.88	23.88	23.91	23.82	4,154

PennyMac Mortgage Investment Trust (PMT-PB) NYSE