PennyMac Mortgage Investment Trust (PMT-PC) NYSE

19.14

+0.0891(+0.47%)

Updated at September 26 03:48PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202519.0519.1419.1419.1619.059,411
September 25, 202519.1319.0519.0519.1519.0511,888
September 24, 202519.1119.0719.0719.1118.9715,511
September 23, 202519.2519.0719.0719.251912,684
September 22, 202519.119.2219.2219.2219.0211,938
September 19, 202519.0919.0519.0519.2519.0127,544
September 18, 202519.2219.0919.0919.2519.0130,824
September 17, 202519.5191919.51937,223
September 16, 202519.2619.519.519.519.2618,652
September 15, 202518.9619.2519.2519.3418.9523,229
September 12, 202518.918.9518.9518.9618.7674,432
September 11, 202519.0318.8518.8519.2518.8442,573
September 10, 202518.918.9518.9519.0318.8430,172
September 09, 202519.0118.9418.9419.1118.9115,733
September 08, 202519.0719.0619.0619.151929,113
September 05, 202518.8119.0519.0519.0718.7525,350
September 04, 202518.5818.7518.7518.7518.5521,471
September 03, 202518.6518.5818.5818.7518.546,504
September 02, 202518.7218.6518.6518.7218.5639,364
August 29, 202518.9918.7318.731918.7397,347
August 28, 202519.2719.3219.3219.3619.2729,029
August 27, 202519.1819.2719.2719.2719.1821,279
August 26, 202519.1419.1819.1819.2419.1324,598
August 25, 202519.0919.0919.0919.1519.0441,291
August 22, 202519.0619.1619.1619.3319.0454,289
August 21, 202519.0619.0619.0619.1119.039,381
August 20, 202519.0319.0919.0919.1519.0315,538
August 19, 202518.819.0319.0319.0518.833,496
August 18, 202518.9218.8118.8118.9518.7739,775
August 15, 202518.8718.9218.9218.9818.8516,951
August 14, 202518.7818.8818.8818.918.7530,939
August 13, 202518.9118.7718.771918.73300,860
August 12, 202518.8518.918.918.9918.8263,306
August 11, 202518.7918.818.818.8518.7934,244
August 08, 202518.818.7618.7618.8518.7621,176
August 07, 202518.8518.818.818.8618.7616,297
August 06, 202518.818.818.818.8818.7410,376
August 05, 202518.8918.7918.7918.9318.7427,282
August 04, 202518.818.918.919.0218.825,540
August 01, 202518.7118.818.818.8518.5940,855
July 31, 202518.7518.6618.6618.9218.35253,052
July 30, 202518.8618.7318.7318.8618.68279,987
July 29, 202518.9818.918.919.0518.8647,829
July 28, 202518.9518.9818.9818.9918.9219,014
July 25, 202519.2118.9118.9119.2118.8546,478
July 24, 202519.0919.1719.1719.219.0717,349
July 23, 202519.0619.119.119.1919.0617,086
July 22, 202519.219.1219.1219.219.0415,907
July 21, 202519.0519.1619.1619.161912,332
July 18, 202518.9319.0919.0919.118.914,587
July 17, 202519.0518.9618.9619.1418.9514,358
July 16, 202518.9419.0219.0219.0518.9310,134
July 15, 202519.0318.9518.9519.0918.917,893
July 14, 202519.1519.0319.0319.219.0222,709
July 11, 202519.0719.1919.1919.219.0726,671
July 10, 202519.119.0719.0719.1619.0622,614
July 09, 202519.0819.0619.0619.219.0315,909
July 08, 202519.0519.0219.0219.131910,336
July 07, 202519.0819.0519.0519.1519.0221,608
July 03, 202518.9519.119.119.118.856,879
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved