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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 28, 2025	12.39	12.21	12.21	12.5	12.2	977,432
July 25, 2025	12.47	12.39	12.39	12.61	12.29	1.29M
July 24, 2025	12.86	12.77	12.77	13.01	12.77	766,400
July 23, 2025	12.3	12.89	12.89	12.91	12.22	1.62M
July 22, 2025	12.5	12.69	12.69	12.75	12.5	931,700
July 21, 2025	12.61	12.48	12.48	12.65	12.48	951,134
July 18, 2025	12.72	12.51	12.51	12.74	12.45	1.06M
July 17, 2025	12.65	12.63	12.63	12.89	12.57	900,750
July 16, 2025	12.55	12.76	12.76	12.76	12.55	797,633
July 15, 2025	12.62	12.53	12.53	12.77	12.52	868,328
July 14, 2025	12.51	12.62	12.62	12.66	12.46	965,657
July 11, 2025	12.66	12.59	12.59	12.72	12.55	927,800
July 10, 2025	13.19	13.14	12.74	13.25	13.11	1.59M
July 09, 2025	13.18	13.19	12.79	13.27	13.09	1.15M
July 08, 2025	13.05	13.13	12.73	13.32	13.03	982,050
July 07, 2025	13.2	13.05	12.65	13.29	13.04	893,015
July 03, 2025	13.21	13.23	12.83	13.37	13.1	479,000
July 02, 2025	13.01	13.23	12.83	13.3	12.98	1.02M
July 01, 2025	12.87	13	12.6	13.14	12.84	692,608
June 30, 2025	12.82	12.86	12.47	12.9	12.75	690,626
June 27, 2025	12.89	12.75	12.36	12.92	12.66	746,400
June 26, 2025	12.76	12.89	12.5	12.94	12.66	623,920
June 25, 2025	12.55	12.66	12.27	12.8	12.55	614,237
June 24, 2025	12.58	12.64	12.26	12.73	12.54	567,555
June 23, 2025	12.42	12.51	12.13	12.57	12.25	600,650
June 20, 2025	12.41	12.44	12.44	12.5	12.37	2.59M
June 18, 2025	12.24	12.36	12.36	12.48	12.22	618,900
June 17, 2025	12.38	12.26	12.26	12.41	12.22	858,524
June 16, 2025	12.68	12.45	12.45	12.72	12.41	615,538
June 13, 2025	12.67	12.58	12.58	12.8	12.54	574,732
June 12, 2025	12.73	12.88	12.88	12.9	12.71	414,803
June 11, 2025	12.8	12.78	12.78	12.88	12.76	494,960
June 10, 2025	12.58	12.73	12.73	12.77	12.48	356,323
June 09, 2025	12.49	12.51	12.51	12.63	12.49	638,651
June 06, 2025	12.48	12.43	12.43	12.5	12.31	507,600
June 05, 2025	12.3	12.36	12.36	12.51	12.27	770,150
June 04, 2025	12.22	12.3	12.3	12.36	12.15	701,800
June 03, 2025	12.04	12.24	12.24	12.31	12.03	717,492
June 02, 2025	12.19	12.12	12.12	12.22	12.07	858,325
May 30, 2025	12.28	12.28	12.28	12.34	12.18	621,236
May 29, 2025	12.41	12.34	12.34	12.44	12.3	547,200
May 28, 2025	12.37	12.28	12.28	12.44	12.22	710,700
May 27, 2025	12.32	12.41	12.41	12.45	12.23	479,110
May 23, 2025	12.17	12.22	12.22	12.33	12.15	537,101
May 22, 2025	12.37	12.31	12.31	12.43	12.13	891,664

PennyMac Mortgage Investment Trust (PMT) NYSE