NYSE : PMT
PennyMac Mortgage Investment Trust — Price history
Real Estate · REIT - Mortgage · United States
Last price 7.38 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 643.55M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
PennyMac Mortgage Investment Trust (PMT) closed at 8.01 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 7.73 | 7.98 | 7.68 | 8.01 | 777,726 | +7.23% |
| 2026-10-30 | 7.49 | 7.55 | 7.345 | 7.47 | 5,173,352 | +1.22% |
| 2026-10-29 | 7.34 | 7.39 | 7.175 | 7.38 | 2,793,924 | +1.51% |
| 2026-10-28 | 7.26 | 7.329 | 7.195 | 7.27 | 1,987,825 | +0.14% |
| 2026-10-27 | 7.11 | 7.27 | 7.08 | 7.26 | 3,392,664 | +2.83% |
| 2026-10-26 | 7.03 | 7.19 | 7.029 | 7.06 | 2,254,494 | +0.28% |
| 2026-10-23 | 7.01 | 7.07 | 6.943 | 7.04 | 1,730,013 | +0.43% |
| 2026-10-22 | 6.84 | 7.159 | 6.8 | 7.01 | 1,859,654 | +2.49% |
| 2026-10-21 | 6.99 | 6.99 | 6.81 | 6.84 | 2,158,904 | -1.01% |
| 2026-10-20 | 6.81 | 7.095 | 6.78 | 6.91 | 2,841,491 | +2.37% |
| 2026-10-19 | 6.88 | 6.88 | 6.7 | 6.75 | 3,129,343 | -2.46% |
| 2026-10-16 | 7.13 | 7.13 | 6.92 | 6.92 | 2,854,696 | -1.98% |
| 2026-10-15 | 7.02 | 7.29 | 7.02 | 7.06 | 3,406,649 | +2.77% |
| 2026-10-14 | 6.95 | 6.95 | 6.8 | 6.87 | 3,428,246 | -2.41% |
| 2026-10-13 | 7.13 | 7.21 | 6.83 | 7.04 | 4,953,991 | -0.14% |
| 2026-10-12 | 7.34 | 7.35 | 7.04 | 7.05 | 4,526,688 | -4.21% |
| 2026-10-09 | 7.49 | 7.53 | 7.34 | 7.36 | 2,239,127 | -1.74% |
| 2026-10-08 | 7.45 | 7.56 | 7.31 | 7.49 | 3,766,924 | -0.13% |
| 2026-10-07 | 7.97 | 7.98 | 7.785 | 7.9 | 2,631,616 | -1.62% |
| 2026-10-06 | 7.94 | 8.03 | 7.82 | 8.03 | 2,997,695 | +2.03% |
| 2026-10-05 | 7.81 | 7.92 | 7.68 | 7.87 | 2,913,777 | +0.90% |
| 2026-10-02 | 7.92 | 8.009 | 7.7 | 7.8 | 2,206,994 | +0.52% |
| 2026-10-01 | 7.88 | 7.88 | 7.64 | 7.76 | 2,943,492 | -1.52% |
| 2026-09-30 | 8.08 | 8.15 | 7.88 | 7.88 | 2,186,900 | -1.50% |
| 2026-09-29 | 8.11 | 8.22 | 7.975 | 8 | 1,881,843 | -0.87% |
| 2026-09-28 | 8.29 | 8.33 | 7.97 | 8.07 | 2,241,643 | -3.12% |
| 2026-09-25 | 8.47 | 8.49 | 8.24 | 8.33 | 1,845,478 | -1.42% |
| 2026-09-24 | 8.7 | 8.775 | 8.44 | 8.45 | 2,030,608 | -3.21% |
| 2026-09-23 | 8.96 | 8.97 | 8.73 | 8.73 | 1,691,141 | -3.11% |
| 2026-09-22 | 8.96 | 9.105 | 8.96 | 9.01 | 1,582,704 | +1.46% |
| 2026-09-21 | 8.9 | 8.96 | 8.855 | 8.88 | 1,724,821 | +0.91% |
| 2026-09-18 | 8.9 | 8.999 | 8.8 | 8.8 | 4,395,997 | -1.57% |
| 2026-09-17 | 9.01 | 9.16 | 8.94 | 8.94 | 1,962,451 | +0.68% |
| 2026-09-16 | 9.06 | 9.15 | 8.835 | 8.88 | 2,402,745 | -1.11% |
| 2026-09-15 | 9.02 | 9.15 | 8.97 | 8.98 | 2,681,957 | -0.77% |
| 2026-09-14 | 9.15 | 9.18 | 8.99 | 9.05 | 1,695,134 | -1.31% |
| 2026-09-11 | 9.23 | 9.3 | 9.15 | 9.17 | 1,129,715 | +0.00% |
| 2026-09-10 | 9.35 | 9.4 | 9.17 | 9.17 | 1,434,237 | -2.65% |
| 2026-09-09 | 9.6 | 9.61 | 9.42 | 9.42 | 1,724,736 | -1.98% |
| 2026-09-08 | 9.66 | 9.7 | 9.605 | 9.61 | 878,883 | -0.31% |
| 2026-09-04 | 9.57 | 9.715 | 9.57 | 9.64 | 813,347 | +0.10% |
| 2026-09-03 | 9.6 | 9.65 | 9.48 | 9.63 | 1,314,566 | +1.26% |
| 2026-09-02 | 9.34 | 9.63 | 9.31 | 9.51 | 889,128 | +2.92% |
| 2026-09-01 | 9.27 | 9.365 | 9.23 | 9.24 | 1,370,455 | -0.86% |
| 2026-08-31 | 9.32 | 9.451 | 9.28 | 9.32 | 1,040,364 | -0.21% |
| 2026-08-28 | 9.37 | 9.42 | 9.33 | 9.34 | 664,975 | +0.11% |
| 2026-08-27 | 9.2 | 9.35 | 9.17 | 9.33 | 858,674 | +1.08% |
| 2026-08-26 | 9.3 | 9.305 | 9.22 | 9.23 | 651,594 | -0.65% |
| 2026-08-25 | 9.3 | 9.32 | 9.19 | 9.29 | 1,143,857 | +0.00% |
| 2026-08-24 | 9.39 | 9.39 | 9.255 | 9.29 | 1,519,143 | -0.64% |
| 2026-08-21 | 9.38 | 9.425 | 9.23 | 9.35 | 2,687,073 | -0.43% |
| 2026-08-20 | 9.49 | 9.5 | 9.325 | 9.39 | 1,068,940 | -1.57% |
| 2026-08-19 | 9.53 | 9.655 | 9.515 | 9.54 | 813,649 | +1.17% |
| 2026-08-18 | 9.64 | 9.665 | 9.43 | 9.43 | 1,422,300 | -1.98% |
| 2026-08-17 | 9.8 | 9.81 | 9.53 | 9.62 | 1,300,548 | +1.80% |
| 2026-08-14 | 9.49 | 9.635 | 9.45 | 9.45 | 901,980 | -0.42% |
| 2026-08-13 | 9.53 | 9.61 | 9.465 | 9.49 | 1,226,422 | +0.11% |
| 2026-08-12 | 9.51 | 9.61 | 9.415 | 9.48 | 948,876 | +0.32% |
| 2026-08-11 | 9.42 | 9.555 | 9.375 | 9.45 | 1,329,607 | +0.75% |
| 2026-08-10 | 9.54 | 9.575 | 9.315 | 9.38 | 1,054,812 | -2.80% |
| 2026-08-07 | 9.48 | 9.74 | 9.45 | 9.65 | 1,039,674 | +3.32% |
| 2026-08-06 | 9.45 | 9.49 | 9.32 | 9.34 | 1,160,850 | -1.16% |
| 2026-08-05 | 9.49 | 9.495 | 9.25 | 9.45 | 1,099,760 | -0.84% |
| 2026-08-04 | 9.46 | 9.54 | 9.4 | 9.53 | 900,915 | +0.95% |
| 2026-08-03 | 9.37 | 9.61 | 9.37 | 9.44 | 1,269,014 | +0.11% |
| 2026-07-31 | 9.29 | 9.455 | 9.07 | 9.43 | 1,807,095 | +1.29% |
| 2026-07-30 | 9.57 | 9.719 | 9.045 | 9.31 | 3,328,585 | -3.92% |
| 2026-07-29 | 9.8 | 9.82 | 9.635 | 9.69 | 1,439,309 | -1.02% |
| 2026-07-28 | 9.67 | 9.925 | 9.66 | 9.79 | 1,096,380 | +1.77% |
| 2026-07-27 | 9.79 | 9.89 | 9.615 | 9.62 | 1,168,118 | -1.23% |
| 2026-07-24 | 9.62 | 9.815 | 9.61 | 9.74 | 1,323,255 | +1.67% |
| 2026-07-23 | 9.82 | 9.84 | 9.56 | 9.58 | 1,877,061 | -2.74% |
| 2026-07-22 | 9.89 | 9.91 | 9.755 | 9.85 | 1,293,404 | +0.51% |
| 2026-07-21 | 9.72 | 9.875 | 9.68 | 9.8 | 1,299,028 | +0.62% |
| 2026-07-20 | 9.91 | 9.91 | 9.69 | 9.74 | 1,722,941 | -1.62% |
| 2026-07-17 | 10.08 | 10.26 | 9.845 | 9.9 | 1,423,184 | -1.88% |
| 2026-07-16 | 9.87 | 10.19 | 9.85 | 10.09 | 1,322,275 | +2.64% |
| 2026-07-15 | 10.17 | 10.185 | 9.8 | 9.83 | 1,982,664 | -2.87% |
| 2026-07-14 | 10.16 | 10.29 | 10.11 | 10.12 | 1,411,467 | -0.59% |
| 2026-07-13 | 10.22 | 10.27 | 10.05 | 10.18 | 1,542,630 | -0.97% |
| 2026-07-10 | 10.2 | 10.345 | 10.13 | 10.28 | 1,199,434 | +1.68% |
| 2026-07-09 | 10.03 | 10.235 | 9.98 | 10.11 | 1,212,294 | +0.60% |
| 2026-07-08 | 10.55 | 10.62 | 10.45 | 10.45 | 1,857,388 | -1.42% |
| 2026-07-07 | 10.93 | 10.98 | 10.49 | 10.6 | 2,511,170 | -2.75% |
| 2026-07-06 | 10.88 | 10.948 | 10.67 | 10.9 | 2,280,927 | +0.83% |
| 2026-07-02 | 11.315 | 11.37 | 10.75 | 10.81 | 2,290,127 | -3.74% |
| 2026-07-01 | 11.17 | 11.42 | 11.1 | 11.23 | 1,538,644 | -0.44% |
| 2026-06-30 | 10.94 | 11.38 | 10.92 | 11.28 | 2,318,943 | +2.92% |
| 2026-06-29 | 10.77 | 11 | 10.625 | 10.96 | 1,913,941 | +1.76% |
| 2026-06-26 | 10.45 | 10.87 | 10.33 | 10.77 | 4,881,146 | +2.47% |
| 2026-06-25 | 10.38 | 10.68 | 10.35 | 10.51 | 1,232,961 | +0.48% |
| 2026-06-24 | 10.09 | 10.485 | 10.09 | 10.46 | 1,528,576 | +4.08% |
| 2026-06-23 | 10.01 | 10.11 | 9.96 | 10.05 | 1,149,406 | +1.11% |
| 2026-06-22 | 10.2 | 10.26 | 9.92 | 9.94 | 1,723,629 | -3.02% |
| 2026-06-18 | 10.04 | 10.27 | 10.04 | 10.25 | 4,166,498 | +1.89% |
| 2026-06-17 | 10.1 | 10.26 | 10.02 | 10.06 | 1,485,760 | -1.28% |
| 2026-06-16 | 10.23 | 10.39 | 10.17 | 10.19 | 1,256,173 | +0.49% |
| 2026-06-15 | 10.16 | 10.36 | 10.115 | 10.14 | 1,066,489 | +0.20% |
| 2026-06-12 | 9.98 | 10.16 | 9.93 | 10.12 | 1,231,503 | +2.33% |
| 2026-06-11 | 9.89 | 9.97 | 9.83 | 9.89 | 1,790,147 | +0.30% |
| 2026-06-10 | 10.11 | 10.145 | 9.84 | 9.86 | 856,367 | -2.47% |
| 2026-06-09 | 9.98 | 10.246 | 9.98 | 10.11 | 953,155 | +2.33% |
| 2026-06-08 | 10.21 | 10.23 | 9.86 | 9.88 | 943,772 | -2.95% |
| 2026-06-05 | 10.16 | 10.29 | 10.145 | 10.18 | 733,591 | -0.10% |
| 2026-06-04 | 10.08 | 10.25 | 10.08 | 10.19 | 712,620 | +1.70% |
| 2026-06-03 | 10.36 | 10.375 | 10.01 | 10.02 | 966,289 | -3.93% |
| 2026-06-02 | 10.33 | 10.51 | 10.33 | 10.43 | 674,714 | +0.68% |
| 2026-06-01 | 10.35 | 10.44 | 10.3 | 10.36 | 942,659 | -0.96% |
| 2026-05-29 | 10.55 | 10.583 | 10.435 | 10.46 | 784,084 | -0.66% |
| 2026-05-28 | 10.44 | 10.56 | 10.4 | 10.53 | 528,795 | +0.48% |
| 2026-05-27 | 10.44 | 10.595 | 10.405 | 10.48 | 713,830 | +1.06% |
| 2026-05-26 | 10.38 | 10.419 | 10.175 | 10.37 | 1,257,919 | -1.24% |
| 2026-05-22 | 10.49 | 10.59 | 10.48 | 10.5 | 607,664 | -0.19% |
| 2026-05-21 | 10.41 | 10.589 | 10.34 | 10.52 | 711,482 | +0.19% |
| 2026-05-20 | 10.27 | 10.6 | 10.27 | 10.5 | 734,860 | +2.04% |
| 2026-05-19 | 10.35 | 10.445 | 10.225 | 10.29 | 689,574 | -1.25% |
| 2026-05-18 | 10.36 | 10.496 | 10.33 | 10.42 | 926,855 | +1.36% |
| 2026-05-15 | 10.4 | 10.529 | 10.28 | 10.28 | 1,051,237 | -1.72% |
| 2026-05-14 | 10.57 | 10.65 | 10.415 | 10.46 | 966,880 | -0.48% |
| 2026-05-13 | 10.37 | 10.57 | 10.295 | 10.51 | 1,050,995 | +0.48% |