PennyMac Mortgage Investment Trust (PMT) Historical Stock Data
13.15 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PMT is down -0.32% a day on average. There have been 11 days where PennyMac Mortgage Investment Trust closed green and 19 days where PMT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 13.17 | 13.15 | ↓$0.02 (-0.15%) | 13.07 | 13.19 | 387.28K |
| 2024-11-19 | 13.05 | 13.20 | ↑$0.15 (1.15%) | 13.04 | 13.23 | 432.54K |
| 2024-11-18 | 13.04 | 13.11 | ↑$0.07 (0.54%) | 12.99 | 13.18 | 431.48K |
| 2024-11-15 | 13.04 | 13.06 | ↑$0.02 (0.15%) | 12.99 | 13.09 | 0.90M |
| 2024-11-14 | 13.11 | 13.06 | ↓$0.05 (-0.38%) | 13.03 | 13.22 | 784.57K |
| 2024-11-13 | 13.20 | 13.11 | ↓$0.09 (-0.68%) | 13.11 | 13.32 | 0.90M |
| 2024-11-12 | 13.43 | 13.20 | ↓$0.23 (-1.71%) | 13.17 | 13.44 | 846.80K |
| 2024-11-11 | 13.45 | 13.49 | ↑$0.04 (0.30%) | 13.39 | 13.55 | 885.08K |
| 2024-11-08 | 13.46 | 13.44 | ↓$0.02 (-0.15%) | 13.39 | 13.50 | 1.37M |
| 2024-11-07 | 13.47 | 13.43 | ↓$0.04 (-0.30%) | 13.39 | 13.53 | 1.07M |
| 2024-11-06 | 13.68 | 13.44 | ↓$0.24 (-1.75%) | 13.13 | 13.74 | 1.42M |
| 2024-11-05 | 13.39 | 13.37 | ↓$0.02 (-0.15%) | 13.32 | 13.46 | 782.44K |
| 2024-11-04 | 13.48 | 13.42 | ↓$0.06 (-0.45%) | 13.41 | 13.52 | 784K |
| 2024-11-01 | 13.56 | 13.39 | ↓$0.17 (-1.25%) | 13.36 | 13.60 | 670.89K |
| 2024-10-31 | 13.78 | 13.48 | ↓$0.30 (-2.18%) | 13.47 | 13.81 | 605.67K |
| 2024-10-30 | 13.79 | 13.81 | ↑$0.02 (0.15%) | 13.78 | 13.93 | 576.10K |
| 2024-10-29 | 13.62 | 13.72 | ↑$0.10 (0.73%) | 13.46 | 13.75 | 606.65K |
| 2024-10-28 | 13.63 | 13.67 | ↑$0.04 (0.29%) | 13.59 | 13.73 | 502.06K |
| 2024-10-25 | 13.81 | 13.60 | ↓$0.21 (-1.52%) | 13.59 | 13.87 | 672.36K |
| 2024-10-24 | 13.61 | 13.79 | ↑$0.18 (1.32%) | 13.59 | 13.83 | 1.04M |
| 2024-10-23 | 13.62 | 13.52 | ↓$0.10 (-0.73%) | 13.29 | 13.78 | 1.13M |
| 2024-10-22 | 13.77 | 13.67 | ↓$0.10 (-0.73%) | 13.63 | 13.78 | 653.58K |
| 2024-10-21 | 14.08 | 13.81 | ↓$0.27 (-1.92%) | 13.79 | 14.08 | 658.15K |
| 2024-10-18 | 14.12 | 14.06 | ↓$0.06 (-0.42%) | 14.01 | 14.12 | 418.72K |
| 2024-10-17 | 14.14 | 14.09 | ↓$0.05 (-0.35%) | 14.05 | 14.19 | 420.04K |
| 2024-10-16 | 14.06 | 14.13 | ↑$0.07 (0.50%) | 14.06 | 14.21 | 616.46K |
| 2024-10-15 | 14.04 | 14.00 | ↓$0.04 (-0.28%) | 13.98 | 14.13 | 541.06K |
| 2024-10-14 | 13.97 | 14.03 | ↑$0.06 (0.43%) | 13.85 | 14.06 | 632.10K |
| 2024-10-11 | 13.85 | 13.92 | ↑$0.07 (0.51%) | 13.56 | 13.97 | 1.07M |
| 2024-10-10 | 14.33 | 14.26 | ↓$0.07 (-0.49%) | 14.20 | 14.36 | 1.04M |
Create an account or log in to view more rows.
$PMT when is earnings
$PMT we like the stock
$PMT This is just getting warmed up.
$PMT what happened
$PMT low volume today isn’t necessarily a bad thing
$PMT I actually want the market pullback 5% is pretty crazy how this market keep going and going
$PMT when this finally break out we could see huge upside
$PMT pressure
$PMT great sale!!!! Buy buy buy
$PMT I'm friggin bored. Just give us our money already