PennyMac Mortgage Investment Trust (PMT) NYSE

Currency In USD

PMT Historical Return

If you invested $1000 in PennyMac Mortgage Investment Trust (PMT) 10 years ago, it would be worth $1,832.44 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $888.5, while $1000 invested 1 year ago would be worth $868.24. This corresponds to total returns of 83.24%, -11.15%, -13.18%, respectively, with annualized returns of 6.24%, -2.34%, -13.18%.

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
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
July 06, 2026	10.88	10.9	10.9	10.95	10.67	2.28M
July 02, 2026	11.32	10.81	10.81	11.37	10.75	2.29M
July 01, 2026	11.17	11.23	11.23	11.42	11.1	1.54M
June 30, 2026	10.94	11.28	11.28	11.38	10.92	2.32M
June 29, 2026	10.77	10.96	10.96	11	10.63	1.91M
June 26, 2026	10.45	10.77	10.77	10.87	10.33	4.88M
June 25, 2026	10.38	10.51	10.51	10.68	10.35	1.23M
June 24, 2026	10.09	10.46	10.46	10.49	10.09	1.53M
June 23, 2026	10.01	10.05	10.05	10.11	9.96	1.15M
June 22, 2026	10.2	9.94	9.94	10.26	9.92	1.72M
June 18, 2026	10.04	10.25	10.25	10.27	10.04	4.17M
June 17, 2026	10.1	10.06	10.06	10.26	10.02	1.49M
June 16, 2026	10.23	10.19	10.19	10.39	10.17	1.26M
June 15, 2026	10.16	10.14	10.14	10.36	10.12	1.06M
June 12, 2026	9.98	10.12	10.12	10.16	9.93	1.23M
June 11, 2026	9.89	9.89	9.89	9.97	9.83	1.78M
June 10, 2026	10.11	9.86	9.86	10.15	9.84	855,667
June 09, 2026	9.98	10.11	10.11	10.25	9.98	953,154
June 08, 2026	10.21	9.88	9.88	10.23	9.86	940,756
June 05, 2026	10.16	10.18	10.18	10.29	10.15	733,071
June 04, 2026	10.08	10.19	10.19	10.25	10.08	712,564
June 03, 2026	10.36	10.02	10.02	10.38	10.02	915,519
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