PennyMac Mortgage Investment Trust (PMT-PC) NYSE

18.07

-0.055(-0.30%)

Updated at June 02 03:47PM

Currency In USD

PMT-PC Historical Return

If you invested $1000 in PennyMac Mortgage Investment Trust (PMT-PC) since IPO date, it would be worth $1,072.74 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,245.86, while $1000 invested 1 year ago would be worth $1,029.34. This corresponds to total returns of 7.27%, 24.59%, 2.93%, respectively, with annualized returns of 1.47%, 7.61%, 2.93%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

PMT-PC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	18.16	18.07	18.07	18.16	18	17,962
June 01, 2026	18.17	18.12	18.12	18.27	18.03	39,045
May 29, 2026	18.6	18.59	18.59	18.65	18.55	15,800
May 28, 2026	18.47	18.58	18.58	18.64	18.47	33,956
May 27, 2026	18.37	18.49	18.49	18.54	18.37	33,795
May 26, 2026	18.42	18.4	18.4	18.55	18.35	51,595
May 22, 2026	18.41	18.4	18.4	18.41	18.37	20,755
May 21, 2026	18.35	18.4	18.4	18.4	18.3	18,771
May 20, 2026	18.3	18.35	18.35	18.36	18.3	18,684
May 19, 2026	18.28	18.3	18.3	18.3	18.23	24,994
May 18, 2026	18.27	18.28	18.28	18.3	18.1	20,939
May 15, 2026	18.29	18.27	18.27	18.29	18.18	28,249
May 14, 2026	18.4	18.36	18.36	18.45	18.35	32,082
May 13, 2026	18.32	18.33	18.33	18.39	18.25	26,800
May 12, 2026	18.43	18.33	18.33	18.44	18.29	59,733
May 11, 2026	18.35	18.43	18.43	18.44	18.33	20,573
May 08, 2026	18.34	18.35	18.35	18.35	18.25	33,785
May 07, 2026	18.26	18.35	18.35	18.39	18.25	16,527
May 06, 2026	18.6	18.28	18.28	18.62	18.16	122,592
May 05, 2026	18.44	18.51	18.51	18.6	18.41	28,900
May 04, 2026	18.34	18.49	18.49	18.49	18.34	17,023
May 01, 2026	18.33	18.38	18.38	18.45	18.33	25,546
April 30, 2026	18.4	18.33	18.33	18.45	18.31	41,478
April 29, 2026	18.45	18.4	18.4	18.56	18.4	8,680
April 28, 2026	18.31	18.45	18.45	18.49	18.31	27,476
April 27, 2026	18.33	18.31	18.31	18.48	18.22	52,291
April 24, 2026	18.24	18.37	18.37	18.37	18.14	26,940
April 23, 2026	18.03	18.19	18.19	18.21	18.02	51,343
April 22, 2026	17.99	18.11	18.11	18.14	17.98	56,554
April 21, 2026	18.07	18.02	18.02	18.12	17.82	95,731
April 20, 2026	18.51	18.22	18.22	18.64	18.11	57,449
April 17, 2026	18.58	18.56	18.56	18.64	18.55	5,745
April 16, 2026	18.64	18.52	18.52	18.65	18.45	19,967
April 15, 2026	18.58	18.65	18.65	18.68	18.45	18,878
April 14, 2026	18.5	18.56	18.56	18.62	18.4	19,097
April 13, 2026	18.42	18.38	18.38	18.42	18.33	12,298
April 10, 2026	18.27	18.42	18.42	18.43	18.27	12,508
April 09, 2026	18.22	18.3	18.3	18.45	18.13	8,218
April 08, 2026	18.25	18.22	18.22	18.34	18.17	16,823
April 07, 2026	17.99	18.15	18.15	18.19	17.99	12,446
April 06, 2026	17.7	18.2	18.2	18.2	17.7	16,662
April 02, 2026	17.82	17.73	17.73	17.87	17.7	14,648
April 01, 2026	17.42	17.85	17.85	17.9	17.42	24,127
March 31, 2026	17.75	17.36	17.36	17.97	17.24	86,732
March 30, 2026	17.5	17.75	17.75	17.93	17.42	18,652
March 27, 2026	17.51	17.55	17.55	17.6	17.35	19,188
March 26, 2026	17.85	17.52	17.52	17.98	17.43	18,702
March 25, 2026	17.94	17.71	17.71	17.97	17.71	3,711
March 24, 2026	17.76	17.75	17.75	18	17.75	10,790
March 23, 2026	17.63	17.79	17.79	17.92	17.63	15,280
March 20, 2026	18.25	17.61	17.61	18.5	17.53	44,579
March 19, 2026	18.29	18.24	18.24	18.6	18.18	18,769
March 18, 2026	18.6	18.29	18.29	18.68	18.25	14,686
March 17, 2026	18.45	18.55	18.55	18.74	18.45	6,253
March 16, 2026	18.5	18.52	18.52	18.75	18.36	25,213
March 13, 2026	18.56	18.5	18.5	18.8	18.5	14,499
March 12, 2026	18.57	18.62	18.62	18.73	18.57	8,089
March 11, 2026	18.76	18.57	18.57	18.76	18.55	14,092
March 10, 2026	18.61	18.67	18.67	18.68	18.58	6,412
March 09, 2026	18.67	18.55	18.55	18.67	18.52	19,762