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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	11.82	11.7	11.7	11.83	11.68	671,619
October 20, 2025	11.75	11.83	11.83	11.86	11.66	568,354
October 17, 2025	11.64	11.72	11.72	11.72	11.6	761,000
October 16, 2025	12.02	11.65	11.65	12.08	11.62	895,816
October 15, 2025	11.99	12.05	12.05	12.11	11.98	756,000
October 14, 2025	11.79	11.98	11.98	11.99	11.74	1.08M
October 13, 2025	11.81	11.85	11.85	11.92	11.72	980,500
October 10, 2025	11.89	11.77	11.77	11.97	11.71	1.25M
October 09, 2025	12.52	12.25	11.85	12.57	12.2	1.41M
October 08, 2025	12.53	12.55	12.14	12.57	12.42	907,400
October 07, 2025	12.38	12.41	12	12.56	12.38	1.38M
October 06, 2025	12.6	12.44	12.03	12.63	12.39	811,018
October 03, 2025	12.56	12.6	12.19	12.76	12.54	1.06M
October 02, 2025	12.51	12.59	12.18	12.63	12.44	677,057
October 01, 2025	12.28	12.51	12.1	12.54	12.24	769,900
September 30, 2025	12.16	12.26	12.26	12.27	12.11	765,928
September 29, 2025	12.17	12.16	12.16	12.19	12.05	457,452
September 26, 2025	12.1	12.19	12.19	12.19	12.09	468,600
September 25, 2025	12.12	12.08	12.08	12.14	11.98	692,160
September 24, 2025	12.01	12.06	12.06	12.11	11.97	485,708
September 23, 2025	11.96	12.02	12.02	12.09	11.95	647,136
September 22, 2025	12.12	11.94	11.94	12.15	11.88	936,300
September 19, 2025	12.22	12.1	12.1	12.22	12.07	2.08M
September 18, 2025	12.25	12.19	12.19	12.26	12.1	913,973
September 17, 2025	12.16	12.24	12.24	12.47	12.16	517,000
September 16, 2025	12.2	12.15	12.15	12.27	12.12	579,179
September 15, 2025	12.33	12.25	12.25	12.33	12.19	427,982
September 12, 2025	12.32	12.25	12.25	12.36	12.22	493,764
September 11, 2025	12.39	12.36	12.36	12.47	12.33	677,810
September 10, 2025	12.42	12.38	12.38	12.46	12.33	680,718
September 09, 2025	12.42	12.39	12.39	12.5	12.39	502,703
September 08, 2025	12.58	12.48	12.48	12.64	12.36	1.04M
September 05, 2025	12.67	12.6	12.6	12.77	12.51	516,726
September 04, 2025	12.45	12.57	12.57	12.59	12.37	715,330
September 03, 2025	12.06	12.39	12.39	12.39	12.06	729,400
September 02, 2025	12.2	12.13	12.13	12.28	12.04	650,711
August 29, 2025	12.17	12.31	12.31	12.35	12.14	534,413
August 28, 2025	12.22	12.18	12.18	12.22	12.05	545,000
August 27, 2025	12.25	12.13	12.13	12.35	12.1	676,500
August 26, 2025	12.2	12.29	12.29	12.36	12.18	552,126
August 25, 2025	12.27	12.25	12.25	12.35	12.2	676,200
August 22, 2025	11.95	12.36	12.36	12.39	11.95	848,800
August 21, 2025	12.05	11.89	11.89	12.12	11.88	455,536
August 20, 2025	12.19	12.17	12.17	12.26	12.11	388,049
August 19, 2025	12.03	12.16	12.16	12.18	12.03	507,231
August 18, 2025	12.08	12	12	12.11	11.93	874,300
August 15, 2025	12.18	12.16	12.16	12.26	12.11	603,500
August 14, 2025	12.13	12.18	12.18	12.23	12.07	583,700
August 13, 2025	12.07	12.26	12.26	12.27	12.05	690,964
August 12, 2025	11.94	12.05	12.05	12.13	11.92	543,647
August 11, 2025	12.01	11.87	11.87	12.04	11.85	559,200
August 08, 2025	12.03	11.97	11.97	12.07	11.97	770,100
August 07, 2025	11.92	11.98	11.98	12.03	11.91	615,053
August 06, 2025	12.1	11.97	11.97	12.1	11.92	711,205
August 05, 2025	12.11	12.08	12.08	12.17	12.06	585,300
August 04, 2025	11.82	12.12	12.12	12.13	11.82	1.02M
August 01, 2025	11.94	11.8	11.8	11.94	11.7	959,500
July 31, 2025	12	11.79	11.79	12.03	11.77	1.34M
July 30, 2025	12.26	12.03	12.03	12.35	11.98	963,044
July 29, 2025	12.34	12.26	12.26	12.38	12.23	723,538

PennyMac Mortgage Investment Trust (PMT) NYSE