PennyMac Mortgage Investment Trust (PMT-PC) NYSE

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 $1,062.95 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,257.02, while $1000 invested 1 year ago would be worth $1,010.16. This corresponds to total returns of 6.29%, 25.7%, 1.02%, respectively, with annualized returns of 1.27%, 7.92%, 1.02%.

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 22, 2026	18.1	17.9	17.9	18.17	17.72	55,323
June 18, 2026	18.11	18.15	18.15	18.2	18.06	17,344
June 17, 2026	17.96	18.08	18.08	18.09	17.96	11,221
June 16, 2026	18.16	17.97	17.97	18.16	17.95	14,835
June 15, 2026	17.95	18.08	18.08	18.2	17.82	57,256
June 12, 2026	17.89	18.04	18.04	18.1	17.79	22,932
June 11, 2026	17.82	17.88	17.88	17.91	17.76	35,297
June 10, 2026	17.86	17.86	17.86	17.98	17.8	19,915
June 09, 2026	18.05	17.83	17.83	18.11	17.79	23,568
June 08, 2026	18.08	18.06	18.06	18.2	18.06	9,744
June 05, 2026	18.24	18.13	18.13	18.24	18	40,550
June 04, 2026	17.89	18.24	18.24	18.24	17.89	37,803
June 03, 2026	18.01	17.94	17.94	18.05	17.91	21,618
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