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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 10, 2025	18.79	18.91	18.91	18.94	18.79	13,662
June 09, 2025	18.75	18.8	18.8	18.97	18.68	31,112
June 06, 2025	18.75	18.85	18.85	18.85	18.73	10,616
June 05, 2025	18.87	18.73	18.73	18.89	18.56	10,372
June 04, 2025	18.74	18.75	18.75	19.05	18.55	73,349
June 03, 2025	18.65	18.74	18.74	18.83	18.34	204,500
June 02, 2025	19.05	18.71	18.71	19.24	18.57	22,982
May 30, 2025	19.13	18.9	18.9	19.13	18.9	40,954
May 29, 2025	19.36	19.55	19.13	19.6	19.22	43,186
May 28, 2025	19.56	19.39	18.97	19.6	19.34	4,834
May 27, 2025	19.5	19.37	18.95	19.59	19.25	94,832
May 23, 2025	19.62	19.51	19.51	19.62	19.12	86,302
May 22, 2025	19.61	19.64	19.64	19.65	19.39	111,003

PennyMac Mortgage Investment Trust (PMT-PC) NYSE