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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	18.81	19.05	19.05	19.07	18.75	25,350
September 04, 2025	18.58	18.75	18.75	18.75	18.55	21,471
September 03, 2025	18.65	18.58	18.58	18.75	18.5	46,504
September 02, 2025	18.72	18.65	18.65	18.72	18.56	39,364
August 29, 2025	18.99	18.73	18.73	19	18.73	97,347
August 28, 2025	19.27	19.32	19.32	19.36	19.27	29,029
August 27, 2025	19.18	19.27	19.27	19.27	19.18	21,279
August 26, 2025	19.14	19.18	19.18	19.24	19.13	24,598
August 25, 2025	19.09	19.09	19.09	19.15	19.04	41,291
August 22, 2025	19.06	19.16	19.16	19.33	19.04	54,289
August 21, 2025	19.06	19.06	19.06	19.11	19.03	9,381
August 20, 2025	19.03	19.09	19.09	19.15	19.03	15,538
August 19, 2025	18.8	19.03	19.03	19.05	18.8	33,496
August 18, 2025	18.92	18.81	18.81	18.95	18.77	39,775
August 15, 2025	18.87	18.92	18.92	18.98	18.85	16,951
August 14, 2025	18.78	18.88	18.88	18.9	18.75	30,939
August 13, 2025	18.91	18.77	18.77	19	18.73	300,860
August 12, 2025	18.85	18.9	18.9	18.99	18.82	63,306
August 11, 2025	18.79	18.8	18.8	18.85	18.79	34,244
August 08, 2025	18.8	18.76	18.76	18.85	18.76	21,176
August 07, 2025	18.85	18.8	18.8	18.86	18.76	16,297
August 06, 2025	18.8	18.8	18.8	18.88	18.74	10,376
August 05, 2025	18.89	18.79	18.79	18.93	18.74	27,282
August 04, 2025	18.8	18.9	18.9	19.02	18.8	25,540
August 01, 2025	18.71	18.8	18.8	18.85	18.59	40,855
July 31, 2025	18.75	18.66	18.66	18.92	18.35	253,052
July 30, 2025	18.86	18.73	18.73	18.86	18.68	279,987
July 29, 2025	18.98	18.9	18.9	19.05	18.86	47,829
July 28, 2025	18.95	18.98	18.98	18.99	18.92	19,014
July 25, 2025	19.21	18.91	18.91	19.21	18.85	46,478
July 24, 2025	19.09	19.17	19.17	19.2	19.07	17,349
July 23, 2025	19.06	19.1	19.1	19.19	19.06	17,086
July 22, 2025	19.2	19.12	19.12	19.2	19.04	15,907
July 21, 2025	19.05	19.16	19.16	19.16	19	12,332
July 18, 2025	18.93	19.09	19.09	19.1	18.9	14,587
July 17, 2025	19.05	18.96	18.96	19.14	18.95	14,358
July 16, 2025	18.94	19.02	19.02	19.05	18.93	10,134
July 15, 2025	19.03	18.95	18.95	19.09	18.9	17,893
July 14, 2025	19.15	19.03	19.03	19.2	19.02	22,709
July 11, 2025	19.07	19.19	19.19	19.2	19.07	26,671
July 10, 2025	19.1	19.07	19.07	19.16	19.06	22,614
July 09, 2025	19.08	19.06	19.06	19.2	19.03	15,909
July 08, 2025	19.05	19.02	19.02	19.13	19	10,336
July 07, 2025	19.08	19.05	19.05	19.15	19.02	21,608
July 03, 2025	18.95	19.1	19.1	19.1	18.85	6,879
July 02, 2025	18.92	18.88	18.88	18.92	18.8	8,233
July 01, 2025	18.74	18.79	18.79	18.9	18.74	32,124
June 30, 2025	19.03	18.65	18.65	19.09	18.62	98,971
June 27, 2025	19.13	19.01	19.01	19.13	19	7,006
June 26, 2025	18.87	19.13	19.13	19.15	18.87	52,310
June 25, 2025	18.85	18.83	18.83	19.11	18.81	10,788
June 24, 2025	18.99	18.88	18.88	19.13	18.88	17,890
June 23, 2025	19	18.92	18.92	19.08	18.8	4,452
June 20, 2025	19.04	18.97	18.97	19.04	18.8	7,591
June 18, 2025	18.84	18.95	18.95	19	18.84	7,711
June 17, 2025	18.84	18.8	18.8	19.3	18.7	9,725
June 16, 2025	18.93	18.77	18.77	19.24	18.72	19,768
June 13, 2025	19.2	18.83	18.83	19.2	18.74	10,707
June 12, 2025	18.82	18.88	18.88	18.95	18.7	8,939
June 11, 2025	18.9	18.94	18.94	18.95	18.73	6,623

PennyMac Mortgage Investment Trust (PMT-PC) NYSE