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 $1,764.15 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $857.01, while $1000 invested 1 year ago would be worth $806.73. This corresponds to total returns of 76.42%, -14.3%, -19.33%, respectively, with annualized returns of 5.84%, -3.04%, -19.33%.

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
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
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