PennyMac Mortgage Investment Trust (PMT) NYSE

10.43

+0.06999966(+0.68%)

Updated at June 02 04:00PM

Currency In USD

PMT Historical Return

If you invested $1000 in PennyMac Mortgage Investment Trust (PMT) 10 years ago, it would be worth $1,945.9 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $936.27, while $1000 invested 1 year ago would be worth $946.46. This corresponds to total returns of 94.59%, -6.37%, -5.35%, respectively, with annualized returns of 6.88%, -1.31%, -5.35%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

PMT Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	10.33	10.43	10.43	10.51	10.33	674,643
June 01, 2026	10.35	10.36	10.36	10.44	10.3	942,648
May 29, 2026	10.55	10.46	10.46	10.58	10.44	782,372
May 28, 2026	10.44	10.53	10.53	10.56	10.4	527,528
May 27, 2026	10.44	10.48	10.48	10.6	10.41	713,619
May 26, 2026	10.38	10.37	10.37	10.42	10.19	1.02M
May 22, 2026	10.49	10.5	10.5	10.59	10.48	607,625
May 21, 2026	10.41	10.52	10.52	10.59	10.34	711,443
May 20, 2026	10.27	10.5	10.5	10.6	10.27	577,495
May 19, 2026	10.35	10.29	10.29	10.45	10.23	689,503
May 18, 2026	10.36	10.42	10.42	10.5	10.33	925,520
May 15, 2026	10.4	10.28	10.28	10.53	10.28	1.05M
May 14, 2026	10.57	10.46	10.46	10.65	10.42	966,833
May 13, 2026	10.37	10.51	10.51	10.57	10.3	877,496
May 12, 2026	10.76	10.46	10.46	10.78	10.46	999,964
May 11, 2026	11.01	10.78	10.78	11.01	10.76	980,673
May 08, 2026	10.93	11	11	11.12	10.86	1.24M
May 07, 2026	11.07	11.08	11.08	11.25	11	1.48M
May 06, 2026	11.51	11.03	11.03	11.73	10.91	3.16M
May 05, 2026	12.12	12.13	12.13	12.22	12.07	612,057
May 04, 2026	12.22	12.11	12.11	12.26	12.03	792,980
May 01, 2026	12.23	12.33	12.33	12.37	12.13	780,786
April 30, 2026	12.02	12.18	12.18	12.22	12	1.37M
April 29, 2026	12.16	12	12	12.23	11.91	1.04M
April 28, 2026	12.17	12.21	12.21	12.22	12.09	758,495
April 27, 2026	12.09	12.1	12.1	12.24	12.03	660,237
April 24, 2026	11.94	12.12	12.12	12.19	11.93	1.55M
April 23, 2026	11.85	11.95	11.95	11.98	11.83	859,808
April 22, 2026	11.93	11.87	11.87	11.94	11.79	677,642
April 21, 2026	11.96	11.86	11.86	12.06	11.79	1.28M
April 20, 2026	12	11.98	11.98	12	11.81	1.12M
April 17, 2026	11.98	12.09	12.09	12.13	11.91	991,202
April 16, 2026	12.1	11.87	11.87	12.12	11.84	843,120
April 15, 2026	12.04	12.13	12.13	12.15	11.99	847,721
April 14, 2026	11.93	12.07	12.07	12.08	11.92	1.41M
April 13, 2026	11.85	11.95	11.95	11.96	11.79	1.16M
April 10, 2026	11.69	11.89	11.89	11.9	11.67	971,378
April 09, 2026	11.53	11.6	11.6	11.72	11.5	1.26M
April 08, 2026	12	12	12	12.08	11.93	2.79M
April 07, 2026	11.95	11.78	11.78	11.99	11.78	1.11M
April 06, 2026	11.96	11.95	11.95	12.08	11.87	1.51M
April 02, 2026	11.59	11.96	11.96	11.99	11.57	941,168
April 01, 2026	11.64	11.78	11.78	11.81	11.59	855,203
March 31, 2026	11.47	11.66	11.66	11.67	11.42	877,521
March 30, 2026	11.25	11.35	11.35	11.39	11.22	889,852
March 27, 2026	11.25	11.2	11.2	11.32	11.15	695,759
March 26, 2026	11.35	11.31	11.31	11.38	11.23	633,188
March 25, 2026	11.48	11.42	11.42	11.58	11.39	669,023
March 24, 2026	11.25	11.31	11.31	11.41	11.2	860,901
March 23, 2026	11.39	11.35	11.35	11.49	11.31	1.33M
March 20, 2026	11.64	11.22	11.22	11.66	11.17	3.1M
March 19, 2026	11.56	11.63	11.63	11.76	11.54	935,525
March 18, 2026	11.64	11.62	11.62	11.85	11.62	1.37M
March 17, 2026	11.77	11.72	11.72	11.9	11.68	931,976
March 16, 2026	11.78	11.65	11.65	11.91	11.64	752,894
March 13, 2026	11.82	11.64	11.64	11.9	11.61	980,052
March 12, 2026	11.84	11.74	11.74	11.91	11.69	1.2M
March 11, 2026	11.89	11.89	11.89	11.94	11.79	846,060
March 10, 2026	11.85	11.89	11.89	12.08	11.81	1.01M
March 09, 2026	11.8	11.87	11.87	11.95	11.36	1.21M