Dark

PMT
PennyMac Mortgage Investment Trust
stock NYSE

At Close

Aug 7, 2026 3:59:56 PM EDT

9.64USD+3.212%(+0.30)1,039,674

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 5, 2026 9:04:30 AM EDT

9.53USD+2.034%(+0.19)0

After-hours

Aug 7, 2026 4:39:30 PM EDT

9.56USD-0.830%(-0.08)187,387

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	9.4800	9.7400	9.4500	9.6500	+3.319%	1,039,674	0.000%
2026-08-06	9.4500	9.4900	9.3200	9.3400	-1.164%	1,160,851	+3.319%
2026-08-05	9.4900	9.4950	9.2500	9.4500	-0.839%	1,099,760	+2.116%
2026-08-04	9.4600	9.5400	9.4000	9.5300	+0.953%	900,915	+1.259%
2026-08-03	9.3700	9.6100	9.3700	9.4400	+0.106%	1,269,015	+2.225%
2026-07-31	9.2900	9.4550	9.0700	9.4300	+1.289%	1,807,096	+2.333%
2026-07-30	9.5700	9.7185	9.0450	9.3100	-3.922%	3,328,585	+3.652%
2026-07-29	9.8000	9.8200	9.6350	9.6900	-1.021%	1,439,309	-0.413%
2026-07-28	9.6700	9.9250	9.6600	9.7900	+1.767%	1,096,381	-1.430%
2026-07-27	9.7900	9.8900	9.6150	9.6200	-1.232%	1,168,118	+0.312%
2026-07-24	9.6200	9.8150	9.6100	9.7400	+1.670%	1,323,256	-0.924%
2026-07-23	9.8200	9.8400	9.5600	9.5800	-2.741%	1,877,062	+0.731%
2026-07-22	9.8900	9.9100	9.7550	9.8500	+0.510%	1,293,404	-2.030%
2026-07-21	9.7200	9.8750	9.6800	9.8000	+0.616%	1,299,029	-1.531%
2026-07-20	9.9100	9.9100	9.6900	9.7400	-1.616%	1,722,941	-0.924%
2026-07-17	10.0800	10.2600	9.8450	9.9000	-1.883%	1,423,185	-2.525%
2026-07-16	9.8700	10.1900	9.8500	10.0900	+2.645%	1,322,275	-4.361%
2026-07-15	10.1700	10.1850	9.8000	9.8300	-2.866%	1,982,664	-1.831%
2026-07-14	10.1600	10.2900	10.1100	10.1200	-0.589%	1,411,468	-4.644%
2026-07-13	10.2200	10.2700	10.0500	10.1800	-0.973%	1,542,630	-5.206%
2026-07-10	10.2000	10.3450	10.1300	10.2800	+1.682%	1,199,435	-6.128%
2026-07-09	10.0300	10.2350	9.9800	10.1100	-3.254%	1,212,295	-4.550%
2026-07-08	10.5500	10.6200	10.4500	10.4500	-1.415%	1,857,389	-7.656%
2026-07-07	10.9300	10.9799	10.4900	10.6000	-2.752%	2,511,171	-8.962%
2026-07-06	10.8800	10.9484	10.6700	10.9000	+0.833%	2,280,928	-11.468%
2026-07-02	11.3150	11.3700	10.7500	10.8100	-3.740%	2,290,127	-10.731%
2026-07-01	11.1700	11.4200	11.1000	11.2300	-0.443%	1,538,645	-14.069%
2026-06-30	10.9400	11.3800	10.9200	11.2800	+2.920%	2,318,943	-14.450%
2026-06-29	10.7700	11.0000	10.6250	10.9600	+1.764%	1,913,942	-11.953%
2026-06-26	10.4500	10.8700	10.3300	10.7700	+2.474%	4,881,146	-10.399%
2026-06-25	10.3800	10.6800	10.3500	10.5100	+0.478%	1,232,962	-8.183%
2026-06-24	10.0900	10.4850	10.0900	10.4600	+4.080%	1,528,576	-7.744%
2026-06-23	10.0100	10.1100	9.9600	10.0500	+1.107%	1,149,406	-3.980%
2026-06-22	10.2000	10.2600	9.9200	9.9400	-3.024%	1,723,629	-2.918%
2026-06-18	10.0400	10.2700	10.0400	10.2500	+1.889%	4,166,499	-5.854%
2026-06-17	10.1000	10.2600	10.0200	10.0600	-1.276%	1,485,761	-4.076%
2026-06-16	10.2300	10.3900	10.1700	10.1900	+0.493%	1,256,174	-5.299%
2026-06-15	10.1600	10.3600	10.1150	10.1400	+0.198%	1,066,490	-4.832%
2026-06-12	9.9800	10.1600	9.9300	10.1200	+2.326%	1,231,504	-4.644%
2026-06-11	9.8900	9.9700	9.8300	9.8900	+0.304%	1,790,148	-2.427%
2026-06-10	10.1100	10.1450	9.8400	9.8600	-2.473%	856,368	-2.130%
2026-06-09	9.9800	10.2457	9.9800	10.1100	+2.328%	953,156	-4.550%
2026-06-08	10.2100	10.2300	9.8600	9.8800	-2.947%	943,772	-2.328%
2026-06-05	10.1600	10.2900	10.1450	10.1800	-0.098%	733,591	-5.206%
2026-06-04	10.0800	10.2500	10.0800	10.1900	+1.697%	712,620	-5.299%
2026-06-03	10.3600	10.3750	10.0100	10.0200	-3.931%	966,289	-3.693%
2026-06-02	10.3300	10.5100	10.3300	10.4300	+0.676%	674,714	-7.478%
2026-06-01	10.3500	10.4400	10.3000	10.3600	-0.956%	942,659	-6.853%
2026-05-29	10.5500	10.5825	10.4350	10.4600	-0.665%	784,085	-7.744%
2026-05-28	10.4400	10.5600	10.4000	10.5300	+0.477%	528,796	-8.357%
2026-05-27	10.4400	10.5950	10.4050	10.4800	+1.061%	713,830	-7.920%
2026-05-26	10.3800	10.4190	10.1750	10.3700	-1.238%	1,257,919	-6.943%
2026-05-22	10.4900	10.5900	10.4800	10.5000	-0.190%	607,664	-8.095%
2026-05-21	10.4100	10.5894	10.3401	10.5200	+0.190%	711,463	-8.270%
2026-05-20	10.2700	10.6000	10.2700	10.5000	+2.041%	734,860	-8.095%
2026-05-19	10.3500	10.4450	10.2250	10.2900	-1.248%	689,575	-6.220%
2026-05-18	10.3600	10.4958	10.3300	10.4200	+1.362%	926,855	-7.390%
2026-05-15	10.4000	10.5292	10.2800	10.2800	-1.721%	1,051,238	-6.128%
2026-05-14	10.5700	10.6500	10.4150	10.4600	-0.476%	966,881	-7.744%
2026-05-13	10.3700	10.5700	10.2950	10.5100	+0.478%	1,050,996	-8.183%
2026-05-12	10.7600	10.7800	10.4600	10.4600	-2.968%	1,202,132	-7.744%
2026-05-11	11.0100	11.0100	10.7600	10.7800	-2.000%	1,033,085	-10.482%
2026-05-08	10.9300	11.1200	10.8600	11.0000	-0.722%	1,240,399	-12.273%
2026-05-07	11.0700	11.2500	11.0000	11.0800	+0.453%	1,485,316	-12.906%
2026-05-06	11.5100	11.7300	10.9100	11.0300	-9.068%	3,161,265	-12.511%
2026-05-05	12.1200	12.2203	12.0700	12.1300	+0.165%	623,584	-20.445%
2026-05-04	12.2200	12.2550	12.0300	12.1100	-1.784%	793,192	-20.314%
2026-05-01	12.2300	12.3700	12.1289	12.3300	+1.232%	781,071	-21.736%
2026-04-30	12.0200	12.2200	11.9950	12.1800	+1.500%	1,365,884	-20.772%
2026-04-29	12.1600	12.2263	11.9050	12.0000	-1.720%	1,041,250	-19.583%
2026-04-28	12.1700	12.2200	12.0900	12.2100	+0.909%	758,684	-20.966%
2026-04-27	12.0900	12.2400	12.0300	12.1000	-0.165%	661,313	-20.248%
2026-04-24	11.9400	12.1900	11.9300	12.1200	+1.423%	1,675,195	-20.380%
2026-04-23	11.8500	11.9750	11.8300	11.9500	+0.674%	859,825	-19.247%
2026-04-22	11.9300	11.9350	11.7900	11.8700	+0.084%	677,647	-18.703%
2026-04-21	11.9600	12.0600	11.7900	11.8600	-1.002%	1,282,480	-18.634%
2026-04-20	12.0000	12.0002	11.8100	11.9800	-0.910%	1,117,582	-19.449%
2026-04-17	11.9800	12.1250	11.9100	12.0900	+1.853%	995,440	-20.182%
2026-04-16	12.1000	12.1200	11.8350	11.8700	-2.143%	843,142	-18.703%
2026-04-15	12.0400	12.1500	11.9900	12.1300	+0.497%	848,379	-20.445%
2026-04-14	11.9300	12.0800	11.9150	12.0700	+1.004%	1,408,684	-20.050%
2026-04-13	11.8500	11.9600	11.7900	11.9500	+0.505%	1,171,944	-19.247%
2026-04-10	11.6900	11.9000	11.6700	11.8900	+2.500%	1,148,749	-18.839%
2026-04-09	11.5300	11.7200	11.5000	11.6000	-3.333%	1,257,970	-16.810%
2026-04-08	12.0000	12.0800	11.9250	12.0000	+1.868%	2,807,116	-19.583%
2026-04-07	11.9500	11.9899	11.7800	11.7800	-1.423%	1,109,146	-18.081%
2026-04-06	11.9600	12.0800	11.8700	11.9500	-0.084%	1,507,839	-19.247%
2026-04-02	11.5900	11.9900	11.5700	11.9600	+1.528%	943,117	-19.314%
2026-04-01	11.6400	11.8100	11.5900	11.7800	+1.029%	855,274	-18.081%
2026-03-31	11.4700	11.6650	11.4150	11.6600	+2.731%	980,983	-17.238%
2026-03-30	11.2500	11.3900	11.2200	11.3500	+1.339%	917,729	-14.978%
2026-03-27	11.2500	11.3150	11.1450	11.2000	-0.973%	695,761	-13.839%
2026-03-26	11.3500	11.3800	11.2350	11.3100	-0.963%	738,591	-14.677%
2026-03-25	11.4800	11.5800	11.3900	11.4200	+0.973%	669,076	-15.499%
2026-03-24	11.2500	11.4050	11.2000	11.3100	-0.352%	894,484	-14.677%
2026-03-23	11.3900	11.4900	11.3050	11.3500	+1.159%	1,329,587	-14.978%
2026-03-20	11.6400	11.6600	11.1700	11.2200	-3.525%	3,104,190	-13.993%
2026-03-19	11.5600	11.7600	11.5400	11.6300	+0.086%	953,525	-17.025%
2026-03-18	11.6400	11.8500	11.6150	11.6200	-0.853%	1,373,675	-16.954%
2026-03-17	11.7700	11.9000	11.6750	11.7200	+0.601%	933,924	-17.662%
2026-03-16	11.7800	11.9109	11.6400	11.6500	+0.086%	769,004	-17.167%
2026-03-13	11.8200	11.9000	11.6100	11.6400	-0.852%	980,884	-17.096%
2026-03-12	11.8400	11.9050	11.6850	11.7400	-1.262%	1,204,988	-17.802%
2026-03-11	11.8900	11.9400	11.7850	11.8900	0.000%	846,217	-18.839%
2026-03-10	11.8500	12.0800	11.8050	11.8900	+0.168%	1,010,854	-18.839%
2026-03-09	11.8000	11.9500	11.3550	11.8700	-0.168%	1,403,008	-18.703%
2026-03-06	11.9500	12.0350	11.8200	11.8900	-1.410%	1,134,563	-18.839%
2026-03-05	11.9700	12.1850	11.8802	12.0600	+0.500%	882,459	-19.983%
2026-03-04	12.0800	12.1450	11.9450	12.0000	-0.498%	985,669	-19.583%
2026-03-03	12.0000	12.1900	11.9000	12.0600	-1.066%	955,966	-19.983%
2026-03-02	12.1200	12.2800	11.9400	12.1900	-0.571%	1,287,424	-20.837%
2026-02-27	12.1800	12.4150	12.1650	12.2600	-0.406%	713,201	-21.289%
2026-02-26	12.1800	12.3350	12.1100	12.3100	+1.652%	720,078	-21.608%
2026-02-25	12.1500	12.1750	11.9450	12.1100	-0.165%	731,887	-20.314%
2026-02-24	12.2000	12.2299	11.9100	12.1300	-0.165%	970,049	-20.445%
2026-02-23	12.3200	12.4400	12.1400	12.1500	-1.139%	802,877	-20.576%
2026-02-20	12.3500	12.3990	12.2300	12.2900	-0.486%	842,480	-21.481%
2026-02-19	12.4500	12.4650	12.2639	12.3500	-0.803%	728,754	-21.862%
2026-02-18	12.5500	12.5970	12.4350	12.4500	-0.480%	720,342	-22.490%
2026-02-17	12.6800	12.7200	12.4200	12.5100	-1.028%	772,185	-22.862%
2026-02-13	12.5600	12.7650	12.3500	12.6400	+1.201%	1,090,587	-23.655%
2026-02-12	12.5000	12.6468	12.4000	12.4900	+1.052%	1,012,632	-22.738%
2026-02-11	12.2300	12.4950	12.2200	12.3600	+1.478%	976,177	-21.926%
2026-02-10	12.1800	12.2250	12.0550	12.1800	+0.412%	794,228	-20.772%
2026-02-09	12.1600	12.2000	11.8750	12.1300	-0.736%	1,307,376	-20.445%
2026-02-06	12.2500	12.3365	12.1550	12.2200	-0.245%	1,071,189	-21.031%
2026-02-05	12.3800	12.4100	12.1700	12.2500	-1.050%	1,205,379	-21.224%
2026-02-04	12.0400	12.4600	12.0100	12.3800	+2.314%	1,475,440	-22.052%
2026-02-03	12.0000	12.2200	11.8900	12.1000	+0.917%	1,966,269	-20.248%
2026-02-02	11.9200	12.1750	11.7500	11.9900	+1.352%	2,628,473	-19.516%
2026-01-30	13.2000	13.4800	11.6950	11.8300	-12.435%	5,988,044	-18.428%
2026-01-29	13.5700	13.5700	13.3300	13.5100	+0.223%	1,175,435	-28.571%
2026-01-28	13.5600	13.6350	13.4350	13.4800	-0.370%	995,189	-28.412%
2026-01-27	13.4000	13.5450	13.2800	13.5300	+0.520%	901,682	-28.677%
2026-01-26	13.4100	13.4600	13.1600	13.4600	+0.373%	1,109,424	-28.306%
2026-01-23	13.2850	13.4200	13.1450	13.4100	+1.284%	1,146,603	-28.039%
2026-01-22	13.2400	13.4150	13.2200	13.2400	-0.451%	1,242,990	-27.115%
2026-01-21	13.3800	13.4250	13.0900	13.3000	-0.300%	908,060	-27.444%
2026-01-20	13.5700	13.6533	13.3000	13.3400	-3.403%	1,123,257	-27.661%
2026-01-16	13.4200	13.8100	13.4200	13.8100	+2.524%	1,246,052	-30.123%
2026-01-15	13.2800	13.5050	13.1500	13.4700	+1.507%	1,168,035	-28.359%
2026-01-14	13.1900	13.2700	13.1050	13.2700	+0.683%	1,277,718	-27.280%
2026-01-13	13.1200	13.2700	13.0000	13.1800	+0.765%	1,099,213	-26.783%
2026-01-12	13.0100	13.1200	12.9100	13.0800	0.000%	849,773	-26.223%
2026-01-09	12.8500	13.0950	12.8300	13.0800	+2.508%	1,364,223	-26.223%
2026-01-08	12.4400	12.8350	12.4400	12.7600	+1.754%	1,594,052	-24.373%
2026-01-07	12.6100	12.6400	12.4400	12.5400	-0.397%	1,396,345	-23.046%
2026-01-06	12.6700	12.6900	12.3700	12.5900	-0.866%	1,224,332	-23.352%
2026-01-05	12.6100	12.7150	12.3300	12.7000	+0.395%	1,565,432	-24.016%
2026-01-02	12.5800	12.6850	12.3900	12.6500	+0.797%	1,279,341	-23.715%
2025-12-31	12.5700	12.6900	12.5200	12.5500	-0.159%	662,652	-23.108%
2025-12-30	12.5500	12.6400	12.5300	12.5700	+0.319%	611,935	-23.230%
2025-12-29	12.5900	12.6200	12.4850	12.5300	0.000%	935,842	-22.985%
2025-12-26	12.5700	12.6850	12.5001	12.5300	-3.911%	1,092,427	-22.985%
2025-12-24	13.0600	13.0650	12.8700	13.0400	+0.540%	667,580	-25.997%
2025-12-23	13.2900	13.3100	12.9300	12.9700	-2.701%	1,139,088	-25.598%
2025-12-22	13.1700	13.3700	13.1400	13.3300	+1.138%	1,015,918	-27.607%
2025-12-19	13.1400	13.3050	13.1100	13.1800	-0.076%	4,230,601	-26.783%
2025-12-18	13.1000	13.2355	12.9187	13.1900	+3.532%	1,546,592	-26.839%
2025-12-17	12.5400	12.8350	12.5400	12.7400	+1.920%	1,668,140	-24.254%
2025-12-16	12.6900	12.6900	12.4900	12.5000	-1.186%	1,018,948	-22.800%
2025-12-15	12.5600	12.7000	12.5000	12.6500	+1.525%	1,097,495	-23.715%
2025-12-12	12.6300	12.7050	12.4400	12.4600	-1.190%	841,108	-22.552%
2025-12-11	12.6050	12.7100	12.5750	12.6100	+0.478%	833,899	-23.473%
2025-12-10	12.5400	12.6450	12.5200	12.5500	0.000%	724,929	-23.108%
2025-12-09	12.6700	12.7400	12.5100	12.5500	-0.947%	847,144	-23.108%
2025-12-08	12.6600	12.7500	12.5550	12.6700	-0.236%	929,761	-23.836%
2025-12-05	12.6600	12.8550	12.6200	12.7000	+0.316%	1,252,391	-24.016%
2025-12-04	12.9000	12.9050	12.6242	12.6600	-1.784%	874,368	-23.776%
2025-12-03	12.8800	12.9150	12.8100	12.8900	+0.625%	791,687	-25.136%
2025-12-02	12.9300	12.9700	12.8100	12.8100	-0.698%	723,830	-24.668%
2025-12-01	12.7800	12.9100	12.7100	12.9000	+0.467%	763,830	-25.194%
2025-11-28	12.9800	12.9800	12.7700	12.8400	-0.619%	507,435	-24.844%
2025-11-26	12.7600	13.0500	12.6830	12.9200	+0.780%	1,256,437	-25.310%
2025-11-25	12.7500	12.8950	12.7400	12.8200	+0.865%	1,088,910	-24.727%
2025-11-24	12.7200	12.7300	12.5800	12.7100	+0.316%	915,410	-24.076%
2025-11-21	12.4000	12.7500	12.3600	12.6700	+2.425%	915,141	-23.836%
2025-11-20	12.4500	12.5150	12.3700	12.3700	+0.162%	539,657	-21.989%
2025-11-19	12.3900	12.4450	12.3050	12.3500	-0.081%	525,187	-21.862%
2025-11-18	12.3300	12.4050	12.2600	12.3600	+0.243%	754,450	-21.926%
2025-11-17	12.4500	12.4532	12.2900	12.3300	-1.043%	518,842	-21.736%
2025-11-14	12.4100	12.4600	12.2750	12.4600	+0.403%	557,363	-22.552%
2025-11-13	12.3600	12.4600	12.3500	12.4100	+0.161%	692,519	-22.240%
2025-11-12	12.4400	12.5200	12.3200	12.3900	-0.322%	723,409	-22.115%
2025-11-11	12.2700	12.5200	12.2500	12.4300	+1.969%	838,487	-22.365%
2025-11-10	12.1500	12.2100	12.0844	12.1900	+0.247%	586,251	-20.837%
2025-11-07	12.0500	12.1900	12.0000	12.1600	+0.746%	578,805	-20.641%
2025-11-06	12.2000	12.2100	12.0200	12.0700	-0.984%	692,311	-20.050%
2025-11-05	12.1600	12.2800	12.1600	12.1900	+0.082%	747,610	-20.837%
2025-11-04	12.0050	12.2000	11.9650	12.1800	+1.163%	711,757	-20.772%
2025-11-03	12.0200	12.1250	11.8800	12.0400	0.000%	996,101	-19.850%
2025-10-31	12.0000	12.0950	11.8600	12.0400	0.000%	794,217	-19.850%
2025-10-30	12.2500	12.3300	11.8150	12.0400	-2.273%	1,289,564	-19.850%
2025-10-29	12.7000	12.7600	12.2850	12.3200	-2.222%	980,034	-21.672%
2025-10-28	12.5400	12.6400	12.4600	12.6000	0.000%	833,033	-23.413%
2025-10-27	12.6000	12.6650	12.4380	12.6000	-0.079%	942,717	-23.413%
2025-10-24	12.6700	12.7500	12.5550	12.6100	+0.398%	1,424,536	-23.473%
2025-10-23	12.7000	12.7300	12.3850	12.5600	-0.946%	1,535,646	-23.169%
2025-10-22	12.4300	12.6800	12.2300	12.6800	+8.376%	2,029,567	-23.896%
2025-10-21	11.8200	11.8300	11.6800	11.7000	-1.099%	698,616	-17.521%
2025-10-20	11.7500	11.8550	11.6600	11.8300	+0.939%	568,354	-18.428%
2025-10-17	11.6400	11.7200	11.5950	11.7200	+0.601%	760,999	-17.662%
2025-10-16	12.0200	12.0798	11.6200	11.6500	-3.320%	895,816	-17.167%
2025-10-15	11.9900	12.1050	11.9800	12.0500	+0.584%	755,995	-19.917%
2025-10-14	11.7900	11.9900	11.7400	11.9800	+1.097%	1,077,482	-19.449%
2025-10-13	11.8100	11.9200	11.7200	11.8500	+0.680%	980,496	-18.565%
2025-10-10	11.8900	11.9650	11.7100	11.7700	-3.918%	1,256,263	-18.012%
2025-10-09	12.5200	12.5650	12.2000	12.2500	-2.390%	1,407,288	-21.224%
2025-10-08	12.5300	12.5650	12.4200	12.5500	+1.128%	907,355	-23.108%
2025-10-07	12.3800	12.5600	12.3800	12.4100	-0.241%	1,381,908	-22.240%
2025-10-06	12.6000	12.6250	12.3850	12.4400	-1.270%	811,018	-22.428%
2025-10-03	12.5600	12.7600	12.5350	12.6000	+0.079%	1,056,494	-23.413%
2025-10-02	12.5100	12.6300	12.4400	12.5900	+0.639%	677,057	-23.352%
2025-10-01	12.2800	12.5350	12.2400	12.5100	+2.039%	769,872	-22.862%
2025-09-30	12.1600	12.2700	12.1050	12.2600	+0.822%	765,928	-21.289%
2025-09-29	12.1700	12.1850	12.0500	12.1600	-0.246%	457,452	-20.641%
2025-09-26	12.1000	12.1900	12.0850	12.1900	+0.911%	468,600	-20.837%
2025-09-25	12.1200	12.1400	11.9750	12.0800	+0.166%	692,160	-20.116%
2025-09-24	12.0100	12.1100	11.9700	12.0600	+0.333%	485,708	-19.983%
2025-09-23	11.9600	12.0900	11.9500	12.0200	+0.670%	647,136	-19.717%
2025-09-22	12.1200	12.1500	11.8800	11.9400	-1.322%	936,282	-19.179%
2025-09-19	12.2200	12.2200	12.0650	12.1000	-0.738%	2,080,919	-20.248%
2025-09-18	12.2500	12.2600	12.0950	12.1900	-0.408%	914,087	-20.837%
2025-09-17	12.1600	12.4700	12.1600	12.2400	+0.741%	517,078	-21.160%
2025-09-16	12.2000	12.2700	12.1150	12.1500	-0.816%	579,179	-20.576%
2025-09-15	12.3300	12.3300	12.1900	12.2500	0.000%	427,982	-21.224%
2025-09-12	12.3200	12.3588	12.2200	12.2500	-0.890%	493,764	-21.224%
2025-09-11	12.3900	12.4700	12.3250	12.3600	-0.162%	677,810	-21.926%
2025-09-10	12.4200	12.4600	12.3300	12.3800	-0.081%	680,718	-22.052%
2025-09-09	12.4200	12.5000	12.3900	12.3900	-0.721%	502,703	-22.115%
2025-09-08	12.6000	12.6350	12.3635	12.4800	-0.952%	1,038,744	-22.676%
2025-09-05	12.6700	12.7700	12.5100	12.6000	+0.239%	516,726	-23.413%
2025-09-04	12.4500	12.5900	12.3700	12.5700	+1.453%	715,330	-23.230%
2025-09-03	12.0600	12.3900	12.0600	12.3900	+2.143%	729,389	-22.115%
2025-09-02	12.2000	12.2800	12.0400	12.1300	-1.462%	650,711	-20.445%
2025-08-29	12.1700	12.3500	12.1400	12.3100	+1.067%	534,413	-21.608%
2025-08-28	12.2200	12.2200	12.0500	12.1800	+0.412%	544,973	-20.772%
2025-08-27	12.2500	12.3450	12.1000	12.1300	-1.302%	676,464	-20.445%
2025-08-26	12.2000	12.3550	12.1801	12.2900	+0.327%	552,126	-21.481%
2025-08-25	12.2700	12.3500	12.1950	12.2500	-0.890%	676,179	-21.224%
2025-08-22	11.9500	12.3900	11.9500	12.3600	+3.953%	848,793	-21.926%
2025-08-21	12.0500	12.1150	11.8800	11.8900	-2.301%	455,536	-18.839%
2025-08-20	12.1900	12.2550	12.1100	12.1700	+0.082%	388,049	-20.707%
2025-08-19	12.0300	12.1800	12.0300	12.1600	+1.333%	507,231	-20.641%
2025-08-18	12.0800	12.1100	11.9345	12.0000	-1.316%	874,275	-19.583%
2025-08-15	12.1800	12.2550	12.1100	12.1600	-0.164%	603,475	-20.641%
2025-08-14	12.1300	12.2250	12.0700	12.1800	-0.653%	583,686	-20.772%
2025-08-13	12.0700	12.2650	12.0450	12.2600	+1.743%	690,964	-21.289%
2025-08-12	11.9400	12.1300	11.9205	12.0500	+1.516%	543,647	-19.917%
2025-08-11	12.0100	12.0400	11.8450	11.8700	-0.835%	559,151	-18.703%
2025-08-08	12.0300	12.0699	11.9700	11.9700	-0.083%	770,073	-19.382%
2025-08-07	11.9200	12.0250	11.9100	11.9800	+0.084%	615,066	-19.449%
2025-08-06	12.1000	12.1000	11.9150	11.9700	-0.911%	711,205	-19.382%
2025-08-05	12.1100	12.1700	12.0600	12.0800	-0.330%	585,259	-20.116%
2025-08-04	11.8200	12.1300	11.8200	12.1200	+2.712%	1,015,226	-20.380%
2025-08-01	11.9400	11.9400	11.7000	11.8000	+0.085%	959,491	-18.220%
2025-07-31	12.0000	12.0307	11.7700	11.7900	-1.995%	1,337,139	-18.151%
2025-07-30	12.2600	12.3453	11.9800	12.0300	-1.876%	963,044	-19.784%
2025-07-29	12.3400	12.3750	12.2250	12.2600	+0.410%	723,538	-21.289%
2025-07-28	12.3900	12.5000	12.2000	12.2100	-1.453%	977,432	-20.966%
2025-07-25	12.4700	12.6100	12.2900	12.3900	-2.976%	1,287,094	-22.115%
2025-07-24	12.8600	13.0100	12.7700	12.7700	-0.931%	766,352	-24.432%
2025-07-23	12.3000	12.9100	12.2200	12.8900	+1.576%	1,615,596	-25.136%
2025-07-22	12.5000	12.7500	12.5000	12.6900	+1.683%	931,681	-23.956%
2025-07-21	12.6100	12.6500	12.4800	12.4800	-0.240%	951,134	-22.676%
2025-07-18	12.7200	12.7400	12.4500	12.5100	-0.950%	1,062,711	-22.862%
2025-07-17	12.6500	12.8900	12.5700	12.6300	-1.019%	900,750	-23.595%
2025-07-16	12.5500	12.7600	12.5500	12.7600	+1.836%	797,633	-24.373%
2025-07-15	12.6200	12.7650	12.5200	12.5300	-0.713%	868,328	-22.985%
2025-07-14	12.5100	12.6600	12.4550	12.6200	+0.238%	965,657	-23.534%
2025-07-11	12.6600	12.7150	12.5501	12.5900	-4.186%	927,792	-23.352%
2025-07-10	13.1900	13.2500	13.1050	13.1400	-0.379%	1,594,085	-26.560%
2025-07-09	13.1800	13.2685	13.0900	13.1900	+0.457%	1,149,675	-26.839%
2025-07-08	13.0500	13.3150	13.0300	13.1300	+0.613%	982,050	-26.504%
2025-07-07	13.2000	13.2850	13.0400	13.0500	-1.361%	893,015	-26.054%
2025-07-03	13.2100	13.3700	13.1000	13.2300	0.000%	478,985	-27.060%
2025-07-02	13.0100	13.3000	12.9800	13.2300	+1.769%	1,018,965	-27.060%
2025-07-01	12.8700	13.1350	12.8400	13.0000	+1.089%	692,608	-25.769%
2025-06-30	12.8200	12.8950	12.7450	12.8600	+0.863%	690,626	-24.961%
2025-06-27	12.8900	12.9150	12.6551	12.7500	-1.086%	746,375	-24.314%
2025-06-26	12.7600	12.9400	12.6600	12.8900	+1.817%	623,920	-25.136%
2025-06-25	12.5500	12.8000	12.5450	12.6600	+0.158%	614,237	-23.776%
2025-06-24	12.5800	12.7300	12.5400	12.6400	+1.039%	567,555	-23.655%
2025-06-23	12.4200	12.5700	12.2547	12.5100	+0.563%	600,650	-22.862%
2025-06-20	12.4100	12.4990	12.3650	12.4400	+0.647%	2,586,921	-22.428%
2025-06-18	12.2400	12.4800	12.2200	12.3600	+0.816%	618,891	-21.926%
2025-06-17	12.3800	12.4100	12.2150	12.2600	-1.526%	858,524	-21.289%
2025-06-16	12.6800	12.7200	12.4050	12.4500	-1.033%	615,538	-22.490%
2025-06-13	12.6700	12.8000	12.5400	12.5800	-2.329%	574,732	-23.291%
2025-06-12	12.7300	12.9002	12.7100	12.8800	+0.782%	414,803	-25.078%
2025-06-11	12.8000	12.8800	12.7600	12.7800	+0.393%	494,960	-24.491%
2025-06-10	12.5800	12.7691	12.4800	12.7300	+1.759%	457,189	-24.195%
2025-06-09	12.4900	12.6300	12.4900	12.5100	+0.644%	638,651	-22.862%
2025-06-06	12.4800	12.5000	12.3100	12.4300	+0.566%	507,600	-22.365%
2025-06-05	12.3000	12.5100	12.2700	12.3600	+0.488%	770,150	-21.926%
2025-06-04	12.2200	12.3550	12.1531	12.3000	+0.490%	701,787	-21.545%
2025-06-03	12.0400	12.3100	12.0300	12.2400	+0.990%	717,492	-21.160%
2025-06-02	12.1900	12.2200	12.0650	12.1200	-1.303%	858,325	-20.380%
2025-05-30	12.2800	12.3350	12.1800	12.2800	-0.486%	621,236	-21.417%
2025-05-29	12.4100	12.4400	12.3000	12.3400	+0.489%	547,163	-21.799%
2025-05-28	12.3700	12.4400	12.2200	12.2800	-1.048%	710,696	-21.417%
2025-05-27	12.3200	12.4500	12.2300	12.4100	+1.555%	479,110	-22.240%
2025-05-23	12.1700	12.3250	12.1500	12.2200	-0.731%	537,101	-21.031%
2025-05-22	12.3700	12.4300	12.1300	12.3100	-0.726%	891,664	-21.608%
2025-05-21	12.7600	12.8100	12.3900	12.4000	-3.950%	631,388	-22.177%
2025-05-20	12.9000	12.9900	12.8900	12.9100	-0.386%	375,835	-25.252%
2025-05-19	13.0000	13.0500	12.8846	12.9600	-1.295%	431,234	-25.540%
2025-05-16	13.1300	13.2200	13.1050	13.1300	+0.306%	612,187	-26.504%
2025-05-15	12.8500	13.1000	12.8500	13.0900	+2.027%	475,961	-26.280%
2025-05-14	12.9000	13.0000	12.8150	12.8300	-0.697%	505,499	-24.786%
2025-05-13	12.9700	13.0000	12.8800	12.9200	+0.389%	440,374	-25.310%
2025-05-12	12.9000	12.9700	12.7700	12.8700	+1.020%	671,993	-25.019%
2025-05-09	12.7200	12.7700	12.6000	12.7400	+0.394%	486,466	-24.254%
2025-05-08	12.7200	12.8900	12.6700	12.6900	+0.316%	562,131	-23.956%
2025-05-07	12.6700	12.7400	12.5850	12.6500	+0.238%	536,145	-23.715%
2025-05-06	12.7900	12.8450	12.6200	12.6200	-1.637%	557,019	-23.534%
2025-05-05	12.8700	12.9400	12.7900	12.8300	-0.697%	531,658	-24.786%
2025-05-02	12.9200	13.0200	12.8450	12.9200	+0.859%	750,272	-25.310%
2025-05-01	12.8900	12.9750	12.7300	12.8100	-0.234%	894,318	-24.668%
2025-04-30	12.7400	12.9450	12.5200	12.8400	0.000%	1,000,940	-24.844%
2025-04-29	12.7400	12.9650	12.5600	12.8400	+1.824%	1,155,080	-24.844%
2025-04-28	12.2600	12.6700	12.2350	12.6100	+3.361%	1,182,862	-23.473%
2025-04-25	12.0700	12.2300	11.9800	12.2000	+1.077%	1,130,997	-20.902%
2025-04-24	12.2600	12.3200	12.0250	12.0700	-1.790%	2,247,782	-20.050%
2025-04-23	12.7100	13.0250	12.2200	12.2900	-6.964%	3,309,448	-21.481%
2025-04-22	13.0500	13.2100	12.9600	13.2100	+2.403%	902,460	-26.949%
2025-04-21	12.8600	12.9852	12.7450	12.9000	-0.693%	528,929	-25.194%
2025-04-17	12.7100	13.0700	12.7100	12.9900	+2.364%	719,988	-25.712%
2025-04-16	12.7700	12.8700	12.6549	12.6900	-0.471%	807,284	-23.956%
2025-04-15	12.6100	12.8600	12.5200	12.7500	+1.513%	626,786	-24.314%
2025-04-14	12.3700	12.6400	12.2309	12.5600	+3.035%	998,041	-23.169%
2025-04-11	12.2200	12.2700	11.8100	12.1900	-3.407%	1,342,975	-20.837%
2025-04-10	13.3000	13.3000	12.3600	12.6200	-5.891%	1,924,950	-23.534%
2025-04-09	12.5100	13.4600	12.1300	13.4100	+5.674%	2,492,938	-28.039%
2025-04-08	13.5000	13.6200	12.6200	12.6900	-2.609%	1,377,770	-23.956%
2025-04-07	13.2700	13.8700	12.8301	13.0300	-4.682%	1,924,940	-25.940%
2025-04-04	14.0600	14.1800	13.5200	13.6700	-5.267%	1,272,545	-29.407%
2025-04-03	14.3400	14.6100	14.2100	14.4300	-1.029%	1,521,250	-33.125%
2025-04-02	14.5500	14.6300	14.4500	14.5800	-0.205%	914,470	-33.813%
2025-04-01	14.6300	14.6800	14.5450	14.6100	-0.273%	433,238	-33.949%
2025-03-31	14.5300	14.8700	14.5000	14.6500	+0.137%	786,842	-34.130%
2025-03-28	14.8300	14.8300	14.4700	14.6300	-0.948%	647,292	-34.040%
2025-03-27	14.6000	14.8150	14.5850	14.7700	+0.819%	957,623	-34.665%
2025-03-26	14.6700	14.6900	14.4750	14.6500	0.000%	604,397	-34.130%
2025-03-25	14.7300	14.7850	14.6000	14.6500	-0.543%	570,875	-34.130%
2025-03-24	14.6800	14.8750	14.5856	14.7300	+0.684%	668,891	-34.487%
2025-03-21	14.6800	14.7400	14.5900	14.6300	-0.881%	1,608,326	-34.040%
2025-03-20	14.6600	14.8350	14.6500	14.7600	+0.820%	572,494	-34.621%
2025-03-19	14.7300	14.7500	14.5600	14.6400	-0.136%	564,869	-34.085%
2025-03-18	14.6500	14.7400	14.5500	14.6600	+0.480%	857,983	-34.175%
2025-03-17	14.4000	14.5900	14.4000	14.5900	+0.551%	514,307	-33.859%
2025-03-14	14.3700	14.5300	14.3100	14.5100	+1.753%	388,215	-33.494%
2025-03-13	14.3800	14.5800	14.2500	14.2600	-0.488%	496,577	-32.328%
2025-03-12	14.3400	14.3650	14.1400	14.3300	0.000%	802,120	-32.659%
2025-03-11	14.6900	14.7200	14.2600	14.3300	-2.051%	767,529	-32.659%
2025-03-10	14.7100	14.9250	14.5750	14.6300	-0.881%	729,181	-34.040%
2025-03-07	14.3600	14.7700	14.2953	14.7600	+3.001%	682,157	-34.621%
2025-03-06	14.3400	14.5100	14.3300	14.3300	-1.172%	641,272	-32.659%
2025-03-05	14.4000	14.5500	14.3500	14.5000	+0.975%	412,738	-33.448%
2025-03-04	14.4600	14.5600	14.3000	14.3600	-1.576%	782,201	-32.799%
2025-03-03	14.6300	14.7000	14.4700	14.5900	-0.410%	628,894	-33.859%
2025-02-28	14.4400	14.6600	14.4400	14.6500	+1.807%	639,708	-34.130%
2025-02-27	14.3700	14.5250	14.3600	14.3900	-0.208%	596,369	-32.940%
2025-02-26	14.4700	14.7800	14.3800	14.4200	-0.757%	1,163,396	-33.079%
2025-02-25	14.1900	14.5400	14.1872	14.5300	+2.977%	1,474,581	-33.586%
2025-02-24	14.0700	14.2450	14.0500	14.1100	+0.284%	589,932	-31.609%
2025-02-21	14.1100	14.1600	13.9900	14.0700	+0.500%	754,314	-31.414%
2025-02-20	13.7500	14.0250	13.7500	14.0000	+1.523%	543,937	-31.071%
2025-02-19	13.6500	13.8500	13.6400	13.7900	+0.218%	332,312	-30.022%
2025-02-18	13.7000	13.8600	13.7000	13.7600	-0.073%	363,219	-29.869%

.dark-mode .H4Hykb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H4Hykb{ color: #333333; background-color: white; border: 2px solid #333333; }PMTPennyMac Mortgage Investment Truststock NYSE

PMT
PennyMac Mortgage Investment Trust
stock NYSE