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 $1,252.75 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $570, while $1000 invested 1 year ago would be worth $556.55. This corresponds to total returns of 25.27%, -43%, -44.34%, respectively, with annualized returns of 2.28%, -10.63%, -44.34%.
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 21, 2026 | 6.99 | 6.84 | 6.84 | 6.99 | 6.81 | 2.16M |
| October 20, 2026 | 6.81 | 6.91 | 6.91 | 7.1 | 6.78 | 2.84M |
| October 19, 2026 | 6.88 | 6.75 | 6.75 | 6.88 | 6.7 | 3.13M |
| October 16, 2026 | 7.13 | 6.92 | 6.92 | 7.13 | 6.92 | 2.86M |
| October 15, 2026 | 7.02 | 7.06 | 7.06 | 7.29 | 7.02 | 3.42M |
| October 14, 2026 | 6.95 | 6.87 | 6.87 | 6.95 | 6.8 | 3.43M |
| October 13, 2026 | 7.13 | 7.04 | 7.04 | 7.21 | 6.83 | 4.96M |
| October 12, 2026 | 7.34 | 7.05 | 7.05 | 7.35 | 7.04 | 4.54M |
| October 09, 2026 | 7.49 | 7.36 | 7.36 | 7.53 | 7.34 | 2.24M |
| October 08, 2026 | 7.45 | 7.49 | 7.49 | 7.56 | 7.31 | 3.77M |
| October 07, 2026 | 7.97 | 7.9 | 7.9 | 7.98 | 7.79 | 2.64M |
| October 06, 2026 | 7.94 | 8.03 | 8.03 | 8.03 | 7.82 | 2.99M |
| October 05, 2026 | 7.81 | 7.87 | 7.87 | 7.92 | 7.68 | 2.91M |
| October 02, 2026 | 7.92 | 7.8 | 7.8 | 8.01 | 7.7 | 2.21M |
| 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 |
AD
