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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.21	19.45	19.45	19.47	19.2	8,638
February 19, 2026	19.17	19.25	19.25	19.25	19.14	11,502
February 18, 2026	19.2	19.16	19.16	19.27	19.06	19,851
February 17, 2026	19.36	19.19	19.19	19.36	19.1	63,638
February 13, 2026	19.65	19.29	19.29	19.65	19.29	36,823
February 12, 2026	19.65	19.63	19.63	19.65	19.6	11,523
February 11, 2026	19.65	19.64	19.64	19.65	19.6	7,808
February 10, 2026	19.56	19.63	19.63	19.65	19.55	14,929
February 09, 2026	19.5	19.58	19.58	19.65	19.5	9,048
February 06, 2026	19.55	19.6	19.6	19.65	19.48	6,660
February 05, 2026	19.56	19.5	19.5	19.59	19.46	10,931
February 04, 2026	19.49	19.56	19.56	19.57	19.45	8,275
February 03, 2026	19.56	19.53	19.53	19.56	19.43	11,314
February 02, 2026	19.53	19.55	19.55	19.55	19.35	12,713
January 30, 2026	19.6	19.48	19.48	19.6	19.15	59,339
January 29, 2026	19.65	19.6	19.6	19.68	19.58	11,783
January 28, 2026	19.61	19.61	19.61	19.65	19.57	12,061
January 27, 2026	19.68	19.61	19.61	19.69	19.45	12,898
January 26, 2026	19.49	19.59	19.59	19.81	19.48	57,680
January 23, 2026	19.31	19.47	19.47	19.58	19.27	12,351
January 22, 2026	19.25	19.34	19.34	19.35	19.2	12,732
January 21, 2026	19.15	19.25	19.25	19.25	19.08	20,575
January 20, 2026	19.09	19.1	19.1	19.15	18.97	24,809
January 16, 2026	18.94	19.06	19.06	19.11	18.92	23,850
January 15, 2026	18.91	19	19	19.05	18.89	31,682
January 14, 2026	18.94	18.93	18.93	18.96	18.82	15,664
January 13, 2026	18.91	18.9	18.9	18.95	18.81	8,701
January 12, 2026	18.9	18.87	18.87	18.9	18.79	11,425
January 09, 2026	18.9	18.9	18.9	18.94	18.84	16,604
January 08, 2026	18.78	18.9	18.9	18.95	18.76	26,056
January 07, 2026	18.78	18.91	18.91	18.96	18.78	19,476
January 06, 2026	18.75	18.78	18.78	18.78	18.66	21,117
January 05, 2026	18.69	18.72	18.72	18.75	18.63	22,497
January 02, 2026	18.52	18.64	18.64	18.65	18.5	29,984
December 31, 2025	18.62	18.47	18.47	18.65	18.45	50,238
December 30, 2025	18.53	18.62	18.62	18.7	18.53	36,481
December 29, 2025	18.5	18.58	18.58	18.61	18.42	34,404
December 26, 2025	18.64	18.54	18.54	18.7	18.54	17,307
December 24, 2025	18.56	18.61	18.61	18.62	18.48	29,514
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

PennyMac Mortgage Investment Trust (PMT-PC) NYSE