PennyMac Mortgage Investment Trust Common Shares of Beneficial Interest (PMT)
12.33
+0.15 (1.23%)
NYSE · Last Trade: May 2nd, 5:27 AM EDT
Historical Prices For PennyMac Mortgage Investment Trust Common Shares of Beneficial Interest (PMT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/01/2026 | 12.23 | 12.37 | 12.13 | 12.33 | 780,889 | 12.33 |
| 4/30/2026 | 12.02 | 12.22 | 11.99 | 12.18 | 1,365,883 | 12.18 |
| 4/29/2026 | 12.16 | 12.23 | 11.90 | 12.00 | 1,041,250 | 12.00 |
| 4/28/2026 | 12.17 | 12.22 | 12.09 | 12.21 | 758,534 | 12.21 |
| 4/27/2026 | 12.09 | 12.24 | 12.03 | 12.10 | 661,312 | 12.10 |
| 4/24/2026 | 11.94 | 12.19 | 11.93 | 12.12 | 1,675,197 | 12.12 |
| 4/23/2026 | 11.85 | 11.97 | 11.83 | 11.95 | 859,817 | 11.95 |
| 4/22/2026 | 11.93 | 11.94 | 11.79 | 11.87 | 677,646 | 11.87 |
| 4/21/2026 | 11.96 | 12.06 | 11.79 | 11.86 | 1,282,510 | 11.86 |
| 4/20/2026 | 12.00 | 12.00 | 11.81 | 11.98 | 1,117,557 | 11.98 |
| 4/17/2026 | 11.98 | 12.13 | 11.91 | 12.09 | 995,440 | 12.09 |
| 4/16/2026 | 12.10 | 12.12 | 11.84 | 11.87 | 843,142 | 11.87 |
| 4/15/2026 | 12.04 | 12.15 | 11.99 | 12.13 | 848,380 | 12.13 |
| 4/14/2026 | 11.93 | 12.08 | 11.91 | 12.07 | 1,408,684 | 12.07 |
| 4/13/2026 | 11.85 | 11.96 | 11.79 | 11.95 | 1,171,944 | 11.95 |
| 4/10/2026 | 11.69 | 11.90 | 11.67 | 11.89 | 1,148,950 | 11.89 |
| 4/09/2026 | 11.53 | 11.72 | 11.50 | 11.60 | 1,257,970 | 11.60 |
| 4/08/2026 | 12.00 | 12.08 | 11.93 | 12.00 | 2,806,785 | 11.60 |
| 4/07/2026 | 11.95 | 11.99 | 11.78 | 11.78 | 1,109,033 | 11.39 |
| 4/06/2026 | 11.96 | 12.08 | 11.87 | 11.95 | 1,507,769 | 11.55 |
| 4/02/2026 | 11.59 | 11.99 | 11.57 | 11.96 | 943,117 | 11.56 |
| 4/01/2026 | 11.64 | 11.81 | 11.59 | 11.78 | 855,276 | 11.39 |
| 3/31/2026 | 11.47 | 11.66 | 11.41 | 11.66 | 980,964 | 11.27 |
| 3/30/2026 | 11.25 | 11.39 | 11.22 | 11.35 | 917,729 | 10.97 |
| 3/27/2026 | 11.25 | 11.31 | 11.14 | 11.20 | 695,761 | 10.83 |
| 3/26/2026 | 11.35 | 11.38 | 11.23 | 11.31 | 738,591 | 10.93 |
| 3/25/2026 | 11.48 | 11.58 | 11.39 | 11.42 | 669,076 | 11.04 |
| 3/24/2026 | 11.25 | 11.40 | 11.20 | 11.31 | 894,481 | 10.93 |
| 3/23/2026 | 11.39 | 11.49 | 11.30 | 11.35 | 1,329,387 | 10.97 |
| 3/20/2026 | 11.64 | 11.66 | 11.17 | 11.22 | 3,104,190 | 10.85 |
| 3/19/2026 | 11.56 | 11.76 | 11.54 | 11.63 | 953,524 | 11.24 |
| 3/18/2026 | 11.64 | 11.85 | 11.62 | 11.62 | 1,373,662 | 11.23 |
| 3/17/2026 | 11.77 | 11.90 | 11.68 | 11.72 | 933,926 | 11.33 |
| 3/16/2026 | 11.78 | 11.91 | 11.64 | 11.65 | 769,006 | 11.26 |
| 3/13/2026 | 11.82 | 11.90 | 11.61 | 11.64 | 982,882 | 11.25 |
| 3/12/2026 | 11.84 | 11.90 | 11.69 | 11.74 | 1,204,983 | 11.35 |
| 3/11/2026 | 11.89 | 11.94 | 11.79 | 11.89 | 846,217 | 11.49 |
| 3/10/2026 | 11.85 | 12.08 | 11.80 | 11.89 | 1,010,825 | 11.49 |
| 3/09/2026 | 11.80 | 11.95 | 11.36 | 11.87 | 1,403,008 | 11.47 |
| 3/06/2026 | 11.95 | 12.04 | 11.82 | 11.89 | 1,134,563 | 11.49 |
| 3/05/2026 | 11.97 | 12.19 | 11.88 | 12.06 | 882,459 | 11.66 |
| 3/04/2026 | 12.08 | 12.14 | 11.95 | 12.00 | 985,668 | 11.60 |
| 3/03/2026 | 12.00 | 12.19 | 11.90 | 12.06 | 955,959 | 11.66 |
| 3/02/2026 | 12.12 | 12.28 | 11.94 | 12.19 | 1,287,718 | 11.78 |
| 2/27/2026 | 12.18 | 12.41 | 12.16 | 12.26 | 713,201 | 11.85 |
| 2/26/2026 | 12.18 | 12.34 | 12.11 | 12.31 | 722,205 | 11.90 |
| 2/25/2026 | 12.15 | 12.18 | 11.95 | 12.11 | 731,883 | 11.71 |
| 2/24/2026 | 12.20 | 12.23 | 11.91 | 12.13 | 970,039 | 11.73 |
| 2/23/2026 | 12.32 | 12.44 | 12.14 | 12.15 | 802,677 | 11.74 |
| 2/20/2026 | 12.35 | 12.40 | 12.23 | 12.29 | 842,480 | 11.88 |
| 2/19/2026 | 12.45 | 12.46 | 12.26 | 12.35 | 728,645 | 11.94 |
| 2/18/2026 | 12.55 | 12.60 | 12.44 | 12.45 | 720,191 | 12.04 |
| 2/17/2026 | 12.68 | 12.72 | 12.42 | 12.51 | 772,196 | 12.09 |
| 2/13/2026 | 12.56 | 12.77 | 12.35 | 12.64 | 1,090,587 | 12.22 |
| 2/12/2026 | 12.50 | 12.65 | 12.40 | 12.49 | 1,012,624 | 12.07 |
| 2/11/2026 | 12.23 | 12.49 | 12.22 | 12.36 | 976,132 | 11.95 |
| 2/10/2026 | 12.18 | 12.22 | 12.05 | 12.18 | 789,084 | 11.77 |
| 2/09/2026 | 12.16 | 12.20 | 11.88 | 12.13 | 1,307,372 | 11.73 |
| 2/06/2026 | 12.25 | 12.34 | 12.15 | 12.22 | 1,071,192 | 11.81 |
| 2/05/2026 | 12.38 | 12.41 | 12.17 | 12.25 | 1,205,379 | 11.84 |
| 2/04/2026 | 12.04 | 12.46 | 12.01 | 12.38 | 1,473,935 | 11.97 |
| 2/03/2026 | 12.00 | 12.22 | 11.89 | 12.10 | 1,966,266 | 11.70 |
| 2/02/2026 | 11.92 | 12.18 | 11.75 | 11.99 | 2,626,527 | 11.59 |