PennyMac Mortgage Investment Trust (PMT) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
PMT Historical Return
If you invested $1000 in PennyMac Mortgage Investment Trust (PMT) 10 years ago, it would be worth $1,456.32 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $681.3, while $1000 invested 1 year ago would be worth $667.95. This corresponds to total returns of 45.63%, -31.87%, -33.21%, respectively, with annualized returns of 3.83%, -7.38%, -33.21%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
PMT Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 7.88 | 7.76 | 7.76 | 7.88 | 7.64 | 2.94M |
| September 30, 2026 | 8.08 | 7.88 | 7.88 | 8.15 | 7.88 | 2.18M |
| September 29, 2026 | 8.11 | 8 | 8 | 8.22 | 7.98 | 1.86M |
| September 28, 2026 | 8.29 | 8.07 | 8.07 | 8.33 | 7.97 | 2.24M |
| September 25, 2026 | 8.47 | 8.33 | 8.33 | 8.49 | 8.24 | 1.84M |
| September 24, 2026 | 8.7 | 8.45 | 8.45 | 8.78 | 8.44 | 2.03M |
| September 23, 2026 | 8.96 | 8.73 | 8.73 | 8.97 | 8.73 | 1.69M |
| September 22, 2026 | 8.96 | 9.01 | 9.01 | 9.11 | 8.96 | 1.58M |
| September 21, 2026 | 8.9 | 8.88 | 8.88 | 8.96 | 8.86 | 1.72M |
| September 18, 2026 | 8.9 | 8.8 | 8.8 | 9 | 8.8 | 4.4M |
| September 17, 2026 | 9.01 | 8.94 | 8.94 | 9.16 | 8.94 | 1.96M |
| September 16, 2026 | 9.06 | 8.88 | 8.88 | 9.15 | 8.84 | 2.4M |
| September 15, 2026 | 9.02 | 8.98 | 8.98 | 9.15 | 8.97 | 2.68M |
| September 11, 2026 | 9.23 | 9.17 | 9.17 | 9.3 | 9.15 | 1.13M |
| September 10, 2026 | 9.35 | 9.17 | 9.17 | 9.4 | 9.17 | 1.43M |
| September 09, 2026 | 9.6 | 9.42 | 9.42 | 9.61 | 9.42 | 1.72M |
| September 08, 2026 | 9.66 | 9.61 | 9.61 | 9.7 | 9.61 | 877,112 |
| September 04, 2026 | 9.57 | 9.64 | 9.64 | 9.72 | 9.57 | 813,339 |
| September 03, 2026 | 9.6 | 9.63 | 9.63 | 9.65 | 9.48 | 1.31M |
| September 02, 2026 | 9.34 | 9.51 | 9.51 | 9.63 | 9.31 | 883,563 |
| September 01, 2026 | 9.27 | 9.24 | 9.24 | 9.37 | 9.23 | 1.37M |
| August 31, 2026 | 9.32 | 9.32 | 9.32 | 9.45 | 9.28 | 1.04M |
| August 28, 2026 | 9.37 | 9.34 | 9.34 | 9.42 | 9.33 | 664,974 |
| August 27, 2026 | 9.2 | 9.33 | 9.33 | 9.35 | 9.17 | 858,637 |
| August 26, 2026 | 9.3 | 9.23 | 9.23 | 9.31 | 9.22 | 651,539 |
| August 25, 2026 | 9.3 | 9.29 | 9.29 | 9.32 | 9.19 | 1.14M |
| August 24, 2026 | 9.39 | 9.29 | 9.29 | 9.39 | 9.26 | 1.52M |
| August 21, 2026 | 9.38 | 9.35 | 9.35 | 9.43 | 9.23 | 2.69M |
| August 20, 2026 | 9.49 | 9.39 | 9.39 | 9.5 | 9.32 | 1.07M |
| August 19, 2026 | 9.53 | 9.54 | 9.54 | 9.65 | 9.52 | 813,544 |
| August 18, 2026 | 9.64 | 9.43 | 9.43 | 9.66 | 9.43 | 1.42M |
| August 17, 2026 | 9.8 | 9.62 | 9.62 | 9.81 | 9.53 | 1.3M |
| August 14, 2026 | 9.49 | 9.45 | 9.45 | 9.64 | 9.45 | 897,285 |
| August 13, 2026 | 9.53 | 9.49 | 9.49 | 9.61 | 9.47 | 1.23M |
| August 12, 2026 | 9.51 | 9.48 | 9.48 | 9.61 | 9.41 | 943,597 |
| August 11, 2026 | 9.42 | 9.45 | 9.45 | 9.56 | 9.38 | 0 |
| August 10, 2026 | 9.54 | 9.38 | 9.38 | 9.57 | 9.32 | 1.05M |
| August 07, 2026 | 9.48 | 9.65 | 9.65 | 9.74 | 9.45 | 1.04M |
| August 06, 2026 | 9.45 | 9.34 | 9.34 | 9.49 | 9.32 | 1.16M |
| August 05, 2026 | 9.49 | 9.45 | 9.45 | 9.49 | 9.25 | 1.1M |
| August 04, 2026 | 9.46 | 9.53 | 9.53 | 9.54 | 9.4 | 900,801 |
| August 03, 2026 | 9.37 | 9.44 | 9.44 | 9.61 | 9.37 | 1.26M |
| July 31, 2026 | 9.29 | 9.43 | 9.43 | 9.46 | 9.07 | 1.81M |
| July 30, 2026 | 9.57 | 9.31 | 9.31 | 9.72 | 9.05 | 3.33M |
| July 29, 2026 | 9.8 | 9.69 | 9.69 | 9.82 | 9.64 | 1.43M |
| July 28, 2026 | 9.67 | 9.79 | 9.79 | 9.93 | 9.66 | 1.1M |
| July 27, 2026 | 9.79 | 9.62 | 9.62 | 9.89 | 9.62 | 1.17M |
| July 23, 2026 | 9.82 | 9.58 | 9.58 | 9.84 | 9.56 | 1.88M |
| July 22, 2026 | 9.89 | 9.85 | 9.85 | 9.91 | 9.76 | 1.29M |
| July 21, 2026 | 9.72 | 9.8 | 9.8 | 9.88 | 9.68 | 1.3M |
| July 20, 2026 | 9.91 | 9.74 | 9.74 | 9.91 | 9.69 | 1.72M |
| July 17, 2026 | 10.08 | 9.9 | 9.9 | 10.26 | 9.85 | 1.42M |
| July 16, 2026 | 9.87 | 10.09 | 10.09 | 10.19 | 9.85 | 1.32M |
| July 15, 2026 | 10.17 | 9.83 | 9.83 | 10.19 | 9.8 | 1.98M |
| July 14, 2026 | 10.16 | 10.12 | 10.12 | 10.29 | 10.11 | 1.41M |
| July 13, 2026 | 10.22 | 10.18 | 10.18 | 10.27 | 10.05 | 1.54M |
| July 10, 2026 | 10.2 | 10.28 | 10.28 | 10.35 | 10.13 | 1.2M |
| July 09, 2026 | 10.03 | 10.11 | 10.11 | 10.24 | 9.98 | 1.21M |
| July 08, 2026 | 10.55 | 10.45 | 10.45 | 10.62 | 10.45 | 1.85M |
| July 07, 2026 | 10.93 | 10.6 | 10.6 | 10.98 | 10.49 | 2.51M |
AD
