Dark

PMT
PennyMac Mortgage Investment Trust
stock NYSE

At Close

Dec 18, 2025 3:59:59 PM EST

13.19USD+3.532%(+0.45)1,503,013

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 18, 2025 9:24:30 AM EST

13.05USD+2.433%(+0.31)5,957

After-hours

Dec 18, 2025 4:46:30 PM EST

13.20USD+0.076%(+0.01)8,172

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-18	13.0700	13.2300	12.9200	13.1900	+3.532%	1,503,013	0.000%
2025-12-17	12.5400	12.8350	12.5400	12.7400	+1.920%	1,668,140	+3.532%
2025-12-16	12.6900	12.6900	12.4900	12.5000	-1.186%	1,018,948	+5.520%
2025-12-15	12.5600	12.7000	12.5000	12.6500	+1.525%	1,097,495	+4.269%
2025-12-12	12.6300	12.7050	12.4400	12.4600	-1.190%	841,108	+5.859%
2025-12-11	12.6050	12.7100	12.5750	12.6100	+0.478%	833,899	+4.600%
2025-12-10	12.5400	12.6450	12.5200	12.5500	0.000%	724,929	+5.100%
2025-12-09	12.6700	12.7400	12.5100	12.5500	-0.947%	847,144	+5.100%
2025-12-08	12.6600	12.7500	12.5550	12.6700	-0.236%	929,761	+4.104%
2025-12-05	12.6600	12.8550	12.6200	12.7000	+0.316%	1,252,391	+3.858%
2025-12-04	12.9000	12.9050	12.6242	12.6600	-1.784%	874,368	+4.186%
2025-12-03	12.8800	12.9150	12.8100	12.8900	+0.625%	791,687	+2.327%
2025-12-02	12.9300	12.9700	12.8100	12.8100	-0.698%	723,830	+2.966%
2025-12-01	12.7800	12.9100	12.7100	12.9000	+0.467%	763,830	+2.248%
2025-11-28	12.9800	12.9800	12.7700	12.8400	-0.619%	507,435	+2.726%
2025-11-26	12.7600	13.0500	12.6830	12.9200	+0.780%	1,256,437	+2.090%
2025-11-25	12.7500	12.8950	12.7400	12.8200	+0.865%	1,088,910	+2.886%
2025-11-24	12.7200	12.7300	12.5800	12.7100	+0.316%	915,410	+3.777%
2025-11-21	12.4000	12.7500	12.3600	12.6700	+2.425%	915,141	+4.104%
2025-11-20	12.4500	12.5150	12.3700	12.3700	+0.162%	539,657	+6.629%
2025-11-19	12.3900	12.4450	12.3050	12.3500	-0.081%	525,187	+6.802%
2025-11-18	12.3300	12.4050	12.2600	12.3600	+0.243%	754,450	+6.715%
2025-11-17	12.4500	12.4532	12.2900	12.3300	-1.043%	518,842	+6.975%
2025-11-14	12.4100	12.4600	12.2750	12.4600	+0.403%	557,363	+5.859%
2025-11-13	12.3600	12.4600	12.3500	12.4100	+0.161%	692,519	+6.285%
2025-11-12	12.4400	12.5200	12.3200	12.3900	-0.322%	723,409	+6.457%
2025-11-11	12.2700	12.5200	12.2500	12.4300	+1.969%	838,487	+6.114%
2025-11-10	12.1500	12.2100	12.0844	12.1900	+0.247%	586,251	+8.203%
2025-11-07	12.0500	12.1900	12.0000	12.1600	+0.746%	578,805	+8.470%
2025-11-06	12.2000	12.2100	12.0200	12.0700	-0.984%	692,311	+9.279%
2025-11-05	12.1600	12.2800	12.1600	12.1900	+0.082%	747,610	+8.203%
2025-11-04	12.0050	12.2000	11.9650	12.1800	+1.163%	711,757	+8.292%
2025-11-03	12.0200	12.1250	11.8800	12.0400	0.000%	996,101	+9.551%
2025-10-31	12.0000	12.0950	11.8600	12.0400	0.000%	794,217	+9.551%
2025-10-30	12.2500	12.3300	11.8150	12.0400	-2.273%	1,289,564	+9.551%
2025-10-29	12.7000	12.7600	12.2850	12.3200	-2.222%	980,034	+7.062%
2025-10-28	12.5400	12.6400	12.4600	12.6000	0.000%	833,033	+4.683%
2025-10-27	12.6000	12.6650	12.4380	12.6000	-0.079%	942,717	+4.683%
2025-10-24	12.6700	12.7500	12.5550	12.6100	+0.398%	1,424,536	+4.600%
2025-10-23	12.7000	12.7300	12.3850	12.5600	-0.946%	1,535,646	+5.016%
2025-10-22	12.4300	12.6800	12.2300	12.6800	+8.376%	2,029,567	+4.022%
2025-10-21	11.8200	11.8300	11.6800	11.7000	-1.099%	698,616	+12.735%
2025-10-20	11.7500	11.8550	11.6600	11.8300	+0.939%	568,354	+11.496%
2025-10-17	11.6400	11.7200	11.5950	11.7200	+0.601%	760,999	+12.543%
2025-10-16	12.0200	12.0798	11.6200	11.6500	-3.320%	895,816	+13.219%
2025-10-15	11.9900	12.1050	11.9800	12.0500	+0.584%	755,995	+9.461%
2025-10-14	11.7900	11.9900	11.7400	11.9800	+1.097%	1,077,482	+10.100%
2025-10-13	11.8100	11.9200	11.7200	11.8500	+0.680%	980,496	+11.308%
2025-10-10	11.8900	11.9650	11.7100	11.7700	-3.918%	1,256,263	+12.065%
2025-10-09	12.5200	12.5650	12.2000	12.2500	-2.390%	1,407,288	+7.673%
2025-10-08	12.5300	12.5650	12.4200	12.5500	+1.128%	907,355	+5.100%
2025-10-07	12.3800	12.5600	12.3800	12.4100	-0.241%	1,381,908	+6.285%
2025-10-06	12.6000	12.6250	12.3850	12.4400	-1.270%	811,018	+6.029%
2025-10-03	12.5600	12.7600	12.5350	12.6000	+0.079%	1,056,494	+4.683%
2025-10-02	12.5100	12.6300	12.4400	12.5900	+0.639%	677,057	+4.766%
2025-10-01	12.2800	12.5350	12.2400	12.5100	+2.039%	769,872	+5.436%
2025-09-30	12.1600	12.2700	12.1050	12.2600	+0.822%	765,928	+7.586%
2025-09-29	12.1700	12.1850	12.0500	12.1600	-0.246%	457,452	+8.470%
2025-09-26	12.1000	12.1900	12.0850	12.1900	+0.911%	468,600	+8.203%
2025-09-25	12.1200	12.1400	11.9750	12.0800	+0.166%	692,160	+9.189%
2025-09-24	12.0100	12.1100	11.9700	12.0600	+0.333%	485,708	+9.370%
2025-09-23	11.9600	12.0900	11.9500	12.0200	+0.670%	647,136	+9.734%
2025-09-22	12.1200	12.1500	11.8800	11.9400	-1.322%	936,282	+10.469%
2025-09-19	12.2200	12.2200	12.0650	12.1000	-0.738%	2,080,919	+9.008%
2025-09-18	12.2500	12.2600	12.0950	12.1900	-0.408%	914,087	+8.203%
2025-09-17	12.1600	12.4700	12.1600	12.2400	+0.741%	517,078	+7.761%
2025-09-16	12.2000	12.2700	12.1150	12.1500	-0.816%	579,179	+8.560%
2025-09-15	12.3300	12.3300	12.1900	12.2500	0.000%	427,982	+7.673%
2025-09-12	12.3200	12.3588	12.2200	12.2500	-0.890%	493,764	+7.673%
2025-09-11	12.3900	12.4700	12.3250	12.3600	-0.162%	677,810	+6.715%
2025-09-10	12.4200	12.4600	12.3300	12.3800	-0.081%	680,718	+6.543%
2025-09-09	12.4200	12.5000	12.3900	12.3900	-0.721%	502,703	+6.457%
2025-09-08	12.6000	12.6350	12.3635	12.4800	-0.952%	1,038,744	+5.689%
2025-09-05	12.6700	12.7700	12.5100	12.6000	+0.239%	516,726	+4.683%
2025-09-04	12.4500	12.5900	12.3700	12.5700	+1.453%	715,330	+4.932%
2025-09-03	12.0600	12.3900	12.0600	12.3900	+2.143%	729,389	+6.457%
2025-09-02	12.2000	12.2800	12.0400	12.1300	-1.462%	650,711	+8.739%
2025-08-29	12.1700	12.3500	12.1400	12.3100	+1.067%	534,413	+7.149%
2025-08-28	12.2200	12.2200	12.0500	12.1800	+0.412%	544,973	+8.292%
2025-08-27	12.2500	12.3450	12.1000	12.1300	-1.302%	676,464	+8.739%
2025-08-26	12.2000	12.3550	12.1801	12.2900	+0.327%	552,126	+7.323%
2025-08-25	12.2700	12.3500	12.1950	12.2500	-0.890%	676,179	+7.673%
2025-08-22	11.9500	12.3900	11.9500	12.3600	+3.953%	848,793	+6.715%
2025-08-21	12.0500	12.1150	11.8800	11.8900	-2.301%	455,536	+10.934%
2025-08-20	12.1900	12.2550	12.1100	12.1700	+0.082%	388,049	+8.381%
2025-08-19	12.0300	12.1800	12.0300	12.1600	+1.333%	507,231	+8.470%
2025-08-18	12.0800	12.1100	11.9345	12.0000	-1.316%	874,275	+9.917%
2025-08-15	12.1800	12.2550	12.1100	12.1600	-0.164%	603,475	+8.470%
2025-08-14	12.1300	12.2250	12.0700	12.1800	-0.653%	583,686	+8.292%
2025-08-13	12.0700	12.2650	12.0450	12.2600	+1.743%	690,964	+7.586%
2025-08-12	11.9400	12.1300	11.9205	12.0500	+1.516%	543,647	+9.461%
2025-08-11	12.0100	12.0400	11.8450	11.8700	-0.835%	559,151	+11.120%
2025-08-08	12.0300	12.0699	11.9700	11.9700	-0.083%	770,073	+10.192%
2025-08-07	11.9200	12.0250	11.9100	11.9800	+0.084%	615,066	+10.100%
2025-08-06	12.1000	12.1000	11.9150	11.9700	-0.911%	711,205	+10.192%
2025-08-05	12.1100	12.1700	12.0600	12.0800	-0.330%	585,259	+9.189%
2025-08-04	11.8200	12.1300	11.8200	12.1200	+2.712%	1,015,226	+8.828%
2025-08-01	11.9400	11.9400	11.7000	11.8000	+0.085%	959,491	+11.780%
2025-07-31	12.0000	12.0307	11.7700	11.7900	-1.995%	1,337,139	+11.874%
2025-07-30	12.2600	12.3453	11.9800	12.0300	-1.876%	963,044	+9.643%
2025-07-29	12.3400	12.3750	12.2250	12.2600	+0.410%	723,538	+7.586%
2025-07-28	12.3900	12.5000	12.2000	12.2100	-1.453%	977,432	+8.026%
2025-07-25	12.4700	12.6100	12.2900	12.3900	-2.976%	1,287,094	+6.457%
2025-07-24	12.8600	13.0100	12.7700	12.7700	-0.931%	766,352	+3.289%
2025-07-23	12.3000	12.9100	12.2200	12.8900	+1.576%	1,615,596	+2.327%
2025-07-22	12.5000	12.7500	12.5000	12.6900	+1.683%	931,681	+3.940%
2025-07-21	12.6100	12.6500	12.4800	12.4800	-0.240%	951,134	+5.689%
2025-07-18	12.7200	12.7400	12.4500	12.5100	-0.950%	1,062,711	+5.436%
2025-07-17	12.6500	12.8900	12.5700	12.6300	-1.019%	900,750	+4.434%
2025-07-16	12.5500	12.7600	12.5500	12.7600	+1.836%	797,633	+3.370%
2025-07-15	12.6200	12.7650	12.5200	12.5300	-0.713%	868,328	+5.267%
2025-07-14	12.5100	12.6600	12.4550	12.6200	+0.238%	965,657	+4.517%
2025-07-11	12.6600	12.7150	12.5501	12.5900	-4.186%	927,792	+4.766%
2025-07-10	13.1900	13.2500	13.1050	13.1400	-0.379%	1,594,085	+0.381%
2025-07-09	13.1800	13.2685	13.0900	13.1900	+0.457%	1,149,675	0.000%
2025-07-08	13.0500	13.3150	13.0300	13.1300	+0.613%	982,050	+0.457%
2025-07-07	13.2000	13.2850	13.0400	13.0500	-1.361%	893,015	+1.073%
2025-07-03	13.2100	13.3700	13.1000	13.2300	0.000%	478,985	-0.302%
2025-07-02	13.0100	13.3000	12.9800	13.2300	+1.769%	1,018,965	-0.302%
2025-07-01	12.8700	13.1350	12.8400	13.0000	+1.089%	692,608	+1.462%
2025-06-30	12.8200	12.8950	12.7450	12.8600	+0.863%	690,626	+2.566%
2025-06-27	12.8900	12.9150	12.6551	12.7500	-1.086%	746,375	+3.451%
2025-06-26	12.7600	12.9400	12.6600	12.8900	+1.817%	623,920	+2.327%
2025-06-25	12.5500	12.8000	12.5450	12.6600	+0.158%	614,237	+4.186%
2025-06-24	12.5800	12.7300	12.5400	12.6400	+1.039%	567,555	+4.351%
2025-06-23	12.4200	12.5700	12.2547	12.5100	+0.563%	600,650	+5.436%
2025-06-20	12.4100	12.4990	12.3650	12.4400	+0.647%	2,586,921	+6.029%
2025-06-18	12.2400	12.4800	12.2200	12.3600	+0.816%	618,891	+6.715%
2025-06-17	12.3800	12.4100	12.2150	12.2600	-1.526%	858,524	+7.586%
2025-06-16	12.6800	12.7200	12.4050	12.4500	-1.033%	615,538	+5.944%
2025-06-13	12.6700	12.8000	12.5400	12.5800	-2.329%	574,732	+4.849%
2025-06-12	12.7300	12.9002	12.7100	12.8800	+0.782%	414,803	+2.407%
2025-06-11	12.8000	12.8800	12.7600	12.7800	+0.393%	494,960	+3.208%
2025-06-10	12.5800	12.7691	12.4800	12.7300	+1.759%	457,189	+3.614%
2025-06-09	12.4900	12.6300	12.4900	12.5100	+0.644%	638,651	+5.436%
2025-06-06	12.4800	12.5000	12.3100	12.4300	+0.566%	507,600	+6.114%
2025-06-05	12.3000	12.5100	12.2700	12.3600	+0.488%	770,150	+6.715%
2025-06-04	12.2200	12.3550	12.1531	12.3000	+0.490%	701,787	+7.236%
2025-06-03	12.0400	12.3100	12.0300	12.2400	+0.990%	717,492	+7.761%
2025-06-02	12.1900	12.2200	12.0650	12.1200	-1.303%	858,325	+8.828%
2025-05-30	12.2800	12.3350	12.1800	12.2800	-0.486%	621,236	+7.410%
2025-05-29	12.4100	12.4400	12.3000	12.3400	+0.489%	547,163	+6.888%
2025-05-28	12.3700	12.4400	12.2200	12.2800	-1.048%	710,696	+7.410%
2025-05-27	12.3200	12.4500	12.2300	12.4100	+1.555%	479,110	+6.285%
2025-05-23	12.1700	12.3250	12.1500	12.2200	-0.731%	537,101	+7.938%
2025-05-22	12.3700	12.4300	12.1300	12.3100	-0.726%	891,664	+7.149%
2025-05-21	12.7600	12.8100	12.3900	12.4000	-3.950%	631,388	+6.371%
2025-05-20	12.9000	12.9900	12.8900	12.9100	-0.386%	375,835	+2.169%
2025-05-19	13.0000	13.0500	12.8846	12.9600	-1.295%	431,234	+1.775%
2025-05-16	13.1300	13.2200	13.1050	13.1300	+0.306%	612,187	+0.457%
2025-05-15	12.8500	13.1000	12.8500	13.0900	+2.027%	475,961	+0.764%
2025-05-14	12.9000	13.0000	12.8150	12.8300	-0.697%	505,499	+2.806%
2025-05-13	12.9700	13.0000	12.8800	12.9200	+0.389%	440,374	+2.090%
2025-05-12	12.9000	12.9700	12.7700	12.8700	+1.020%	671,993	+2.486%
2025-05-09	12.7200	12.7700	12.6000	12.7400	+0.394%	486,466	+3.532%
2025-05-08	12.7200	12.8900	12.6700	12.6900	+0.316%	562,131	+3.940%
2025-05-07	12.6700	12.7400	12.5850	12.6500	+0.238%	536,145	+4.269%
2025-05-06	12.7900	12.8450	12.6200	12.6200	-1.637%	557,019	+4.517%
2025-05-05	12.8700	12.9400	12.7900	12.8300	-0.697%	531,658	+2.806%
2025-05-02	12.9200	13.0200	12.8450	12.9200	+0.859%	750,272	+2.090%
2025-05-01	12.8900	12.9750	12.7300	12.8100	-0.234%	894,318	+2.966%
2025-04-30	12.7400	12.9450	12.5200	12.8400	0.000%	1,000,940	+2.726%
2025-04-29	12.7400	12.9650	12.5600	12.8400	+1.824%	1,155,080	+2.726%
2025-04-28	12.2600	12.6700	12.2350	12.6100	+3.361%	1,182,862	+4.600%
2025-04-25	12.0700	12.2300	11.9800	12.2000	+1.077%	1,130,997	+8.115%
2025-04-24	12.2600	12.3200	12.0250	12.0700	-1.790%	2,247,782	+9.279%
2025-04-23	12.7100	13.0250	12.2200	12.2900	-6.964%	3,309,448	+7.323%
2025-04-22	13.0500	13.2100	12.9600	13.2100	+2.403%	902,460	-0.151%
2025-04-21	12.8600	12.9852	12.7450	12.9000	-0.693%	528,929	+2.248%
2025-04-17	12.7100	13.0700	12.7100	12.9900	+2.364%	719,988	+1.540%
2025-04-16	12.7700	12.8700	12.6549	12.6900	-0.471%	807,284	+3.940%
2025-04-15	12.6100	12.8600	12.5200	12.7500	+1.513%	626,786	+3.451%
2025-04-14	12.3700	12.6400	12.2309	12.5600	+3.035%	998,041	+5.016%
2025-04-11	12.2200	12.2700	11.8100	12.1900	-3.407%	1,342,975	+8.203%
2025-04-10	13.3000	13.3000	12.3600	12.6200	-5.891%	1,924,950	+4.517%
2025-04-09	12.5100	13.4600	12.1300	13.4100	+5.674%	2,492,938	-1.641%
2025-04-08	13.5000	13.6200	12.6200	12.6900	-2.609%	1,377,770	+3.940%
2025-04-07	13.2700	13.8700	12.8301	13.0300	-4.682%	1,924,940	+1.228%
2025-04-04	14.0600	14.1800	13.5200	13.6700	-5.267%	1,272,545	-3.511%
2025-04-03	14.3400	14.6100	14.2100	14.4300	-1.029%	1,521,250	-8.593%
2025-04-02	14.5500	14.6300	14.4500	14.5800	-0.205%	914,470	-9.534%
2025-04-01	14.6300	14.6800	14.5450	14.6100	-0.273%	433,238	-9.719%
2025-03-31	14.5300	14.8700	14.5000	14.6500	+0.137%	786,842	-9.966%
2025-03-28	14.8300	14.8300	14.4700	14.6300	-0.948%	647,292	-9.843%
2025-03-27	14.6000	14.8150	14.5850	14.7700	+0.819%	957,623	-10.697%
2025-03-26	14.6700	14.6900	14.4750	14.6500	0.000%	604,397	-9.966%
2025-03-25	14.7300	14.7850	14.6000	14.6500	-0.543%	570,875	-9.966%
2025-03-24	14.6800	14.8750	14.5856	14.7300	+0.684%	668,891	-10.455%
2025-03-21	14.6800	14.7400	14.5900	14.6300	-0.881%	1,608,326	-9.843%
2025-03-20	14.6600	14.8350	14.6500	14.7600	+0.820%	572,494	-10.637%
2025-03-19	14.7300	14.7500	14.5600	14.6400	-0.136%	564,869	-9.904%
2025-03-18	14.6500	14.7400	14.5500	14.6600	+0.480%	857,983	-10.027%
2025-03-17	14.4000	14.5900	14.4000	14.5900	+0.551%	514,307	-9.596%
2025-03-14	14.3700	14.5300	14.3100	14.5100	+1.753%	388,215	-9.097%
2025-03-13	14.3800	14.5800	14.2500	14.2600	-0.488%	496,577	-7.504%
2025-03-12	14.3400	14.3650	14.1400	14.3300	0.000%	802,120	-7.955%
2025-03-11	14.6900	14.7200	14.2600	14.3300	-2.051%	767,529	-7.955%
2025-03-10	14.7100	14.9250	14.5750	14.6300	-0.881%	729,181	-9.843%
2025-03-07	14.3600	14.7700	14.2953	14.7600	+3.001%	682,157	-10.637%
2025-03-06	14.3400	14.5100	14.3300	14.3300	-1.172%	641,272	-7.955%
2025-03-05	14.4000	14.5500	14.3500	14.5000	+0.975%	412,738	-9.034%
2025-03-04	14.4600	14.5600	14.3000	14.3600	-1.576%	782,201	-8.148%
2025-03-03	14.6300	14.7000	14.4700	14.5900	-0.410%	628,894	-9.596%
2025-02-28	14.4400	14.6600	14.4400	14.6500	+1.807%	639,708	-9.966%
2025-02-27	14.3700	14.5250	14.3600	14.3900	-0.208%	596,369	-8.339%
2025-02-26	14.4700	14.7800	14.3800	14.4200	-0.757%	1,163,396	-8.530%
2025-02-25	14.1900	14.5400	14.1872	14.5300	+2.977%	1,474,581	-9.222%
2025-02-24	14.0700	14.2450	14.0500	14.1100	+0.284%	589,932	-6.520%
2025-02-21	14.1100	14.1600	13.9900	14.0700	+0.500%	754,314	-6.254%
2025-02-20	13.7500	14.0250	13.7500	14.0000	+1.523%	543,937	-5.786%
2025-02-19	13.6500	13.8500	13.6400	13.7900	+0.218%	332,312	-4.351%
2025-02-18	13.7000	13.8600	13.7000	13.7600	-0.073%	363,219	-4.142%
2025-02-14	13.7500	13.7700	13.6750	13.7700	+0.364%	412,205	-4.212%
2025-02-13	13.6500	13.7350	13.5800	13.7200	+0.734%	351,888	-3.863%
2025-02-12	13.4800	13.6500	13.4400	13.6200	-0.220%	605,145	-3.157%
2025-02-11	13.5500	13.6900	13.5500	13.6500	+0.220%	600,186	-3.370%
2025-02-10	13.5900	13.6200	13.4601	13.6200	+0.889%	534,301	-3.157%
2025-02-07	13.5900	13.6050	13.4200	13.5000	-0.954%	597,200	-2.296%
2025-02-06	13.5800	13.6350	13.4600	13.6300	+0.590%	977,343	-3.228%
2025-02-05	13.5300	13.6400	13.4500	13.5500	+0.296%	930,315	-2.657%
2025-02-04	13.1000	13.5300	13.1000	13.5100	+1.199%	806,136	-2.369%
2025-02-03	13.4100	13.6250	13.3100	13.3500	-1.838%	1,101,360	-1.199%
2025-01-31	13.4000	13.6900	13.2300	13.6000	+5.508%	2,000,339	-3.015%
2025-01-30	12.8000	12.9500	12.7800	12.8900	+1.576%	627,397	+2.327%
2025-01-29	12.8500	12.8950	12.6350	12.6900	-0.859%	422,960	+3.940%
2025-01-28	12.8400	13.0100	12.7700	12.8000	-0.775%	509,371	+3.047%
2025-01-27	12.6000	12.9250	12.6000	12.9000	+2.300%	680,934	+2.248%
2025-01-24	12.5200	12.7200	12.4600	12.6100	+0.398%	750,449	+4.600%
2025-01-23	12.6000	12.6700	12.5100	12.5600	-0.317%	707,018	+5.016%
2025-01-22	12.6700	12.7350	12.5700	12.6000	-0.787%	454,728	+4.683%
2025-01-21	12.7600	12.8000	12.6700	12.7000	-0.079%	459,786	+3.858%
2025-01-17	12.6800	12.7600	12.6450	12.7100	+1.114%	536,028	+3.777%
2025-01-16	12.5500	12.6450	12.4900	12.5700	+0.399%	838,575	+4.932%
2025-01-15	12.5000	12.5700	12.3700	12.5200	+2.121%	598,383	+5.351%
2025-01-14	12.0000	12.2800	11.9650	12.2600	+2.167%	620,849	+7.586%
2025-01-13	12.1000	12.1200	11.7650	12.0000	-0.908%	1,038,123	+9.917%
2025-01-10	12.2500	12.2500	12.0200	12.1100	-2.417%	898,513	+8.918%
2025-01-08	12.3800	12.4500	12.2774	12.4100	-0.561%	538,507	+6.285%
2025-01-07	12.5500	12.6000	12.4300	12.4800	-0.240%	572,438	+5.689%
2025-01-06	12.6800	12.7200	12.5100	12.5100	-1.496%	834,441	+5.436%
2025-01-03	12.5500	12.7450	12.5250	12.7000	+1.115%	657,426	+3.858%
2025-01-02	12.6500	12.6850	12.4700	12.5600	-0.238%	634,649	+5.016%
2024-12-31	12.4900	12.6700	12.4800	12.5900	+1.206%	991,818	+4.766%
2024-12-30	12.5000	12.5500	12.3300	12.4400	-0.876%	912,565	+6.029%
2024-12-27	12.4800	12.6900	12.4600	12.5500	-3.462%	1,034,364	+5.100%
2024-12-26	13.1000	13.1200	12.9300	13.0000	-0.459%	901,158	+1.462%
2024-12-24	12.9100	13.0700	12.8800	13.0600	+1.240%	565,966	+0.995%
2024-12-23	12.9500	12.9600	12.8300	12.9000	-0.616%	863,110	+2.248%
2024-12-20	12.8400	13.1700	12.8000	12.9800	+0.232%	2,868,755	+1.618%
2024-12-19	13.1500	13.2300	12.9400	12.9500	-0.614%	1,019,648	+1.853%
2024-12-18	13.4400	13.5575	12.9650	13.0300	-2.978%	898,378	+1.228%
2024-12-17	13.5300	13.7100	13.4100	13.4300	-1.177%	822,516	-1.787%
2024-12-16	13.5800	13.8300	13.5500	13.5900	+0.295%	951,714	-2.943%
2024-12-13	13.4300	13.5700	13.3498	13.5500	+0.894%	421,756	-2.657%
2024-12-12	13.4400	13.5000	13.4152	13.4300	-0.297%	297,879	-1.787%
2024-12-11	13.5900	13.6000	13.4100	13.4700	-0.517%	405,629	-2.079%
2024-12-10	13.6000	13.6150	13.4600	13.5400	-0.368%	508,377	-2.585%
2024-12-09	13.6600	13.6600	13.5700	13.5900	+0.221%	377,003	-2.943%
2024-12-06	13.5000	13.5900	13.4600	13.5600	+0.968%	395,435	-2.729%
2024-12-05	13.5300	13.5600	13.3900	13.4300	-0.592%	428,047	-1.787%
2024-12-04	13.5100	13.5700	13.4300	13.5100	+0.297%	588,916	-2.369%
2024-12-03	13.6200	13.6350	13.4300	13.4700	-1.101%	355,657	-2.079%
2024-12-02	13.5900	13.6600	13.5050	13.6200	+0.221%	456,436	-3.157%
2024-11-29	13.5600	13.6700	13.5600	13.5900	+0.221%	277,336	-2.943%
2024-11-27	13.4600	13.6750	13.4600	13.5600	+0.818%	426,346	-2.729%
2024-11-26	13.5500	13.5600	13.3300	13.4500	-0.957%	525,625	-1.933%
2024-11-25	13.5100	13.6900	13.5100	13.5800	+1.117%	513,894	-2.872%
2024-11-22	13.4000	13.5150	13.3801	13.4300	+0.675%	498,931	-1.787%
2024-11-21	13.2100	13.3600	13.1550	13.3400	+1.445%	510,898	-1.124%
2024-11-20	13.1700	13.1900	13.0700	13.1500	-0.379%	372,352	+0.304%
2024-11-19	13.0500	13.2300	13.0400	13.2000	+0.686%	413,950	-0.076%
2024-11-18	13.0400	13.1800	12.9900	13.1100	+0.383%	412,019	+0.610%
2024-11-15	13.0400	13.0900	12.9900	13.0600	0.000%	754,772	+0.995%
2024-11-14	13.1100	13.2200	13.0300	13.0600	-0.381%	747,800	+0.995%
2024-11-13	13.2000	13.3150	13.1100	13.1100	-0.682%	877,250	+0.610%
2024-11-12	13.4300	13.4400	13.1700	13.2000	-2.150%	813,049	-0.076%
2024-11-11	13.4500	13.5500	13.3850	13.4900	+0.372%	873,602	-2.224%
2024-11-08	13.4600	13.5000	13.3850	13.4400	+0.074%	1,275,372	-1.860%
2024-11-07	13.4700	13.5300	13.3900	13.4300	-0.074%	1,018,224	-1.787%
2024-11-06	13.6800	13.7400	13.1300	13.4400	+0.524%	1,374,645	-1.860%
2024-11-05	13.3900	13.4600	13.3200	13.3700	-0.373%	756,622	-1.346%
2024-11-04	13.4800	13.5150	13.4101	13.4200	+0.224%	770,206	-1.714%
2024-11-01	13.5600	13.6000	13.3550	13.3900	-0.668%	627,463	-1.494%
2024-10-31	13.7800	13.8100	13.4700	13.4800	-2.390%	587,448	-2.151%
2024-10-30	13.7900	13.9300	13.7800	13.8100	+0.656%	531,261	-4.490%
2024-10-29	13.6200	13.7450	13.4600	13.7200	+0.366%	585,123	-3.863%
2024-10-28	13.6300	13.7300	13.5900	13.6700	+0.515%	478,330	-3.511%
2024-10-25	13.8100	13.8658	13.5900	13.6000	-1.378%	659,191	-3.015%
2024-10-24	13.6100	13.8300	13.5940	13.7900	+1.997%	952,350	-4.351%
2024-10-23	13.6200	13.7750	13.2900	13.5200	-1.097%	1,116,238	-2.441%
2024-10-22	13.7700	13.7800	13.6300	13.6700	-1.014%	637,373	-3.511%
2024-10-21	14.0800	14.0800	13.7900	13.8100	-1.778%	634,665	-4.490%
2024-10-18	14.1200	14.1200	14.0100	14.0600	-0.213%	411,932	-6.188%
2024-10-17	14.1400	14.1900	14.0500	14.0900	-0.283%	404,396	-6.388%
2024-10-16	14.0600	14.2100	14.0550	14.1300	+0.929%	598,409	-6.653%
2024-10-15	14.0400	14.1300	13.9800	14.0000	-0.214%	510,388	-5.786%
2024-10-14	13.9700	14.0600	13.8450	14.0300	+0.790%	616,970	-5.987%
2024-10-11	13.8500	13.9650	13.5600	13.9200	-2.384%	1,054,492	-5.244%
2024-10-10	14.3300	14.3574	14.2000	14.2600	-0.696%	1,022,055	-7.504%
2024-10-09	14.3500	14.4599	14.2700	14.3600	+0.139%	602,572	-8.148%
2024-10-08	14.2200	14.3600	14.1100	14.3400	+1.128%	763,050	-8.020%
2024-10-07	14.3000	14.3000	14.1100	14.1800	-0.770%	639,542	-6.982%
2024-10-04	14.2700	14.3100	14.1600	14.2900	+0.847%	762,071	-7.698%
2024-10-03	14.1900	14.2000	14.0694	14.1700	-0.211%	495,910	-6.916%
2024-10-02	14.1500	14.2200	14.1092	14.2000	-0.351%	634,253	-7.113%
2024-10-01	14.4600	14.4600	14.1650	14.2500	-0.070%	877,559	-7.439%
2024-09-30	14.2900	14.3700	14.2500	14.2600	-0.140%	686,651	-7.504%
2024-09-27	14.2700	14.3300	14.1800	14.2800	+0.990%	547,805	-7.633%
2024-09-26	14.1500	14.1900	14.0900	14.1400	+0.426%	449,870	-6.719%
2024-09-25	14.2800	14.2800	14.0600	14.0800	-1.193%	557,179	-6.321%
2024-09-24	14.1900	14.2950	14.1550	14.2500	+0.636%	369,825	-7.439%
2024-09-23	14.2800	14.2900	14.0700	14.1600	-0.701%	578,715	-6.850%
2024-09-20	14.2700	14.3700	14.2400	14.2600	-0.834%	1,499,386	-7.504%
2024-09-19	14.4900	14.4900	14.2900	14.3800	+0.912%	864,891	-8.275%
2024-09-18	14.2900	14.4280	14.1600	14.2500	+0.070%	643,367	-7.439%
2024-09-17	14.3600	14.3600	14.2050	14.2400	+0.282%	1,122,739	-7.374%
2024-09-16	14.2500	14.2500	14.1100	14.2000	+0.070%	634,810	-7.113%
2024-09-13	14.0600	14.2050	13.9800	14.1900	+1.940%	515,905	-7.047%
2024-09-12	13.8600	13.9350	13.8100	13.9200	+0.870%	306,494	-5.244%
2024-09-11	13.8200	13.8500	13.6800	13.8000	-0.289%	427,742	-4.420%
2024-09-10	13.7700	13.8550	13.7250	13.8400	+0.508%	419,608	-4.697%
2024-09-09	13.7900	13.8400	13.6650	13.7700	-0.145%	560,044	-4.212%
2024-09-06	13.8500	13.8900	13.7250	13.7900	-0.863%	641,425	-4.351%
2024-09-05	13.9200	13.9700	13.8200	13.9100	+0.361%	535,613	-5.176%
2024-09-04	13.9500	13.9500	13.7800	13.8600	-0.645%	672,329	-4.834%
2024-09-03	14.0800	14.2600	13.9100	13.9500	-1.830%	964,671	-5.448%
2024-08-30	14.1500	14.2200	14.0200	14.2100	+0.495%	662,142	-7.178%
2024-08-29	14.0900	14.1950	14.0000	14.1400	+0.856%	1,529,430	-6.719%
2024-08-28	13.9400	14.1100	13.9350	14.0200	+0.143%	453,818	-5.920%
2024-08-27	14.0000	14.0398	13.9450	14.0000	-0.285%	561,213	-5.786%
2024-08-26	14.1500	14.1950	14.0150	14.0400	+0.143%	696,031	-6.054%
2024-08-23	13.7800	14.0450	13.7100	14.0200	+2.261%	645,968	-5.920%
2024-08-22	13.8300	13.8300	13.6850	13.7100	-0.436%	880,906	-3.793%
2024-08-21	13.7700	13.8000	13.6900	13.7700	+0.584%	340,133	-4.212%
2024-08-20	13.7400	13.7900	13.6600	13.6900	-0.869%	560,416	-3.652%
2024-08-19	13.7500	13.8400	13.7300	13.8100	+0.656%	465,985	-4.490%
2024-08-16	13.6600	13.7800	13.6600	13.7200	+0.366%	508,984	-3.863%
2024-08-15	13.6700	13.7500	13.4850	13.6700	+1.334%	529,204	-3.511%
2024-08-14	13.4400	13.5200	13.3700	13.4900	+0.372%	453,615	-2.224%
2024-08-13	13.3800	13.4800	13.3050	13.4400	+1.129%	535,176	-1.860%
2024-08-12	13.4800	13.4800	13.2450	13.2900	-1.190%	550,656	-0.752%
2024-08-09	13.4500	13.4500	13.2700	13.4500	+0.298%	644,219	-1.933%
2024-08-08	13.4200	13.4600	13.2400	13.4100	+0.600%	596,901	-1.641%
2024-08-07	13.5000	13.5208	13.2300	13.3300	+0.377%	805,885	-1.050%
2024-08-06	13.2300	13.4007	13.1050	13.2800	+0.912%	764,595	-0.678%
2024-08-05	13.0000	13.3900	12.8100	13.1600	-3.235%	1,356,520	+0.228%
2024-08-02	13.3600	13.6900	13.3200	13.6000	+0.147%	802,910	-3.015%
2024-08-01	13.8500	13.8900	13.3900	13.5800	-1.380%	876,302	-2.872%
2024-07-31	13.8900	13.9500	13.7300	13.7700	+0.291%	729,201	-4.212%
2024-07-30	13.7000	13.7700	13.6150	13.7300	+0.660%	486,858	-3.933%
2024-07-29	13.8000	13.8650	13.5900	13.6400	-0.872%	637,611	-3.299%
2024-07-26	13.7500	13.8100	13.6050	13.7600	+1.550%	945,071	-4.142%
2024-07-25	13.3300	13.8050	13.2800	13.5500	+1.727%	1,038,320	-2.657%
2024-07-24	13.8700	13.9100	13.2900	13.3200	-7.947%	2,802,903	-0.976%
2024-07-23	14.4300	14.5250	14.3350	14.4700	-0.207%	1,383,073	-8.846%
2024-07-22	14.5400	14.6050	14.4500	14.5000	0.000%	687,302	-9.034%
2024-07-19	14.5600	14.6500	14.4400	14.5000	-0.412%	494,905	-9.034%
2024-07-18	14.8000	14.9701	14.5300	14.5600	-2.216%	698,345	-9.409%
2024-07-17	14.6400	14.9800	14.6330	14.8900	+1.155%	989,927	-11.417%
2024-07-16	14.5000	14.7400	14.4900	14.7200	+1.728%	1,349,057	-10.394%
2024-07-15	14.3400	14.5300	14.2300	14.4700	+0.907%	987,159	-8.846%
2024-07-12	14.3200	14.4799	14.3000	14.3400	-1.915%	1,324,693	-8.020%
2024-07-11	14.6100	14.7000	14.3050	14.6200	+1.811%	2,044,712	-9.781%
2024-07-10	14.2200	14.3700	14.1000	14.3600	+3.907%	1,254,434	-8.148%
2024-07-09	13.8400	13.8950	13.7300	13.8200	-0.072%	717,054	-4.559%
2024-07-08	13.8400	13.8900	13.7750	13.8300	+0.436%	1,079,907	-4.628%
2024-07-05	13.7600	13.8000	13.7000	13.7700	+0.145%	544,768	-4.212%
2024-07-03	13.8100	13.8100	13.6550	13.7500	+0.146%	312,270	-4.073%
2024-07-02	13.6700	13.7500	13.5200	13.7300	+0.956%	581,942	-3.933%
2024-07-01	13.7900	13.7900	13.4800	13.6000	-1.091%	725,777	-3.015%

.dark-mode .RyLhBQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RyLhBQ{ color: #333333; background-color: white; border: 2px solid #333333; }PMTPennyMac Mortgage Investment Truststock NYSE

PMT
PennyMac Mortgage Investment Trust
stock NYSE