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 $1,651.49 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $830.84, while $1000 invested 1 year ago would be worth $829.38. This corresponds to total returns of 65.15%, -16.92%, -17.06%, respectively, with annualized returns of 5.14%, -3.64%, -17.06%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
