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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	12.9	12.66	12.66	12.91	12.62	876,229
December 03, 2025	12.88	12.89	12.89	12.92	12.81	792,262
December 02, 2025	12.93	12.81	12.81	12.97	12.81	724,543
December 01, 2025	12.78	12.9	12.9	12.91	12.71	765,230
November 28, 2025	12.98	12.84	12.84	12.98	12.77	507,735
November 26, 2025	12.76	12.92	12.92	13.05	12.68	1.25M
November 25, 2025	12.75	12.82	12.82	12.9	12.74	1.09M
November 24, 2025	12.72	12.71	12.71	12.73	12.58	915,500
November 21, 2025	12.4	12.67	12.67	12.75	12.36	915,745
November 20, 2025	12.45	12.37	12.37	12.52	12.37	540,757
November 19, 2025	12.39	12.35	12.35	12.45	12.31	525,237
November 18, 2025	12.33	12.36	12.36	12.41	12.26	754,500
November 17, 2025	12.45	12.33	12.33	12.45	12.29	519,000
November 14, 2025	12.41	12.46	12.46	12.46	12.28	558,300
November 13, 2025	12.36	12.41	12.41	12.46	12.35	692,600
November 12, 2025	12.44	12.39	12.39	12.52	12.32	723,400
November 11, 2025	12.27	12.43	12.43	12.52	12.25	838,900
November 10, 2025	12.15	12.19	12.19	12.21	12.08	586,251
November 07, 2025	12.05	12.16	12.16	12.19	12	578,805
November 06, 2025	12.2	12.07	12.07	12.21	12.02	692,311
November 05, 2025	12.16	12.19	12.19	12.28	12.16	747,610
November 04, 2025	12.01	12.18	12.18	12.2	11.97	711,800
November 03, 2025	12.02	12.04	12.04	12.13	11.88	996,101
October 31, 2025	12	12.04	12.04	12.1	11.86	794,217
October 30, 2025	12.25	12.04	12.04	12.33	11.82	1.29M
October 29, 2025	12.7	12.32	12.32	12.76	12.29	980,034
October 28, 2025	12.54	12.6	12.6	12.64	12.46	833,033
October 27, 2025	12.6	12.6	12.6	12.67	12.44	942,717
October 24, 2025	12.67	12.61	12.61	12.75	12.56	1.43M
October 23, 2025	12.7	12.56	12.56	12.73	12.39	1.54M
October 22, 2025	12.43	12.68	12.68	12.68	12.23	2.03M
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

PennyMac Mortgage Investment Trust (PMT) NYSE