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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	18.67	18.63	18.63	18.73	18.6	38,198
December 22, 2025	18.72	18.67	18.67	18.74	18.62	50,725
December 19, 2025	18.74	18.66	18.66	18.78	18.62	22,334
December 18, 2025	18.57	18.7	18.7	18.7	18.53	39,473
December 17, 2025	18.59	18.61	18.61	18.63	18.53	18,299
December 16, 2025	18.6	18.53	18.53	18.6	18.53	16,931
December 15, 2025	18.57	18.6	18.6	18.6	18.45	21,201
December 12, 2025	18.6	18.48	18.48	18.6	18.38	28,592
December 11, 2025	18.53	18.58	18.58	18.61	18.52	20,701
December 10, 2025	18.56	18.54	18.54	18.6	18.52	12,858
December 09, 2025	18.61	18.56	18.56	18.68	18.52	32,351
December 08, 2025	18.65	18.6	18.6	18.72	18.53	20,979
December 05, 2025	18.8	18.7	18.7	18.8	18.65	17,177
December 04, 2025	18.82	18.75	18.75	18.83	18.71	19,820
December 03, 2025	18.81	18.82	18.82	18.82	18.76	27,942
December 02, 2025	18.81	18.8	18.8	18.81	18.74	24,334
December 01, 2025	18.82	18.76	18.76	18.82	18.71	44,894
November 28, 2025	19.12	19.07	18.65	19.24	18.95	33,657
November 26, 2025	19.2	19.22	19.22	19.34	19.13	36,420
November 25, 2025	19.15	19.18	19.18	19.18	19.07	13,492
November 24, 2025	19	19.12	19.12	19.15	19	13,428
November 21, 2025	19	19	19	19.15	18.95	12,164
November 20, 2025	19.15	19	19	19.15	19	13,885
November 19, 2025	19.12	19.14	19.14	19.18	19.05	22,919
November 18, 2025	19.16	19.16	19.16	19.18	19.1	7,912
November 17, 2025	19.08	19.13	19.13	19.18	19.06	19,284
November 14, 2025	19	19.07	19.07	19.1	19	11,122
November 13, 2025	19.07	19.08	19.08	19.1	19	9,333
November 12, 2025	18.95	19.04	19.04	19.06	18.93	7,520
November 11, 2025	18.91	18.95	18.95	18.97	18.87	18,428
November 10, 2025	19.01	18.94	18.94	19.01	18.92	6,219
November 07, 2025	18.94	18.99	18.99	19	18.91	11,048
November 06, 2025	19.04	18.95	18.95	19.05	18.85	24,806
November 05, 2025	18.95	19.05	19.05	19.11	18.92	17,807
November 04, 2025	19.08	18.98	18.98	19.08	18.9	15,084
November 03, 2025	18.89	19.09	19.09	19.09	18.89	12,372
October 31, 2025	19.11	18.87	18.87	19.18	18.85	39,215
October 30, 2025	19.11	19.06	19.06	19.2	19.05	23,403
October 29, 2025	19.14	19.07	19.07	19.18	19.06	10,806
October 28, 2025	19.11	19.11	19.11	19.15	19.04	11,405
October 27, 2025	19.18	19.12	19.12	19.18	18.98	33,863
October 24, 2025	19.12	19.2	19.2	19.2	19	16,158
October 23, 2025	19.08	19.11	19.11	19.15	19.04	18,381
October 22, 2025	18.96	19.04	19.04	19.05	18.9	27,259
October 21, 2025	18.9	18.95	18.95	19.05	18.85	18,905
October 20, 2025	18.77	18.82	18.82	18.94	18.77	39,542
October 17, 2025	18.76	18.72	18.72	18.76	18.7	3,511
October 16, 2025	18.75	18.73	18.73	18.81	18.67	15,312
October 15, 2025	18.8	18.75	18.75	18.84	18.69	13,412
October 14, 2025	18.79	18.78	18.78	18.84	18.65	12,407
October 13, 2025	18.8	18.71	18.71	18.85	18.71	17,883
October 10, 2025	19.07	18.68	18.68	19.07	18.68	30,569
October 09, 2025	19.14	18.91	18.91	19.14	18.91	12,850
October 08, 2025	19.18	19.1	19.1	19.18	19.05	9,369
October 07, 2025	19.05	19.2	19.2	19.2	19.04	24,428
October 06, 2025	19.2	19.05	19.05	19.2	19.01	14,034
October 03, 2025	19.06	19.17	19.17	19.2	19.06	10,969
October 02, 2025	19.16	19.11	19.11	19.25	19.05	11,577
October 01, 2025	18.99	19.15	19.15	19.15	18.99	10,055
September 30, 2025	19.1	19	19	19.1	18.95	40,501

PennyMac Mortgage Investment Trust (PMT-PC) NYSE