PennyMac Mortgage Investment Trust (PMT) Historical Stock Data
12.70 ↑0.14 (1.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PMT is down -0.11% a day on average. There have been 15 days where PennyMac Mortgage Investment Trust closed green and 15 days where PMT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 12.55 | 12.70 | ↑$0.15 (1.20%) | 12.53 | 12.75 | 0.94M |
| 2025-01-02 | 12.65 | 12.56 | ↓$0.09 (-0.71%) | 12.47 | 12.69 | 650.57K |
| 2024-12-31 | 12.49 | 12.59 | ↑$0.10 (0.80%) | 12.48 | 12.67 | 1.03M |
| 2024-12-30 | 12.50 | 12.44 | ↓$0.06 (-0.48%) | 12.33 | 12.55 | 0.93M |
| 2024-12-27 | 12.48 | 12.55 | ↑$0.07 (0.56%) | 12.46 | 12.69 | 1.07M |
| 2024-12-26 | 13.10 | 13.00 | ↓$0.10 (-0.76%) | 12.93 | 13.12 | 0.91M |
| 2024-12-24 | 12.91 | 13.06 | ↑$0.15 (1.16%) | 12.88 | 13.07 | 566.27K |
| 2024-12-23 | 12.95 | 12.90 | ↓$0.05 (-0.39%) | 12.83 | 12.96 | 0.91M |
| 2024-12-20 | 12.84 | 12.98 | ↑$0.14 (1.09%) | 12.80 | 13.17 | 3.41M |
| 2024-12-19 | 13.15 | 12.95 | ↓$0.20 (-1.52%) | 12.94 | 13.23 | 1.03M |
| 2024-12-18 | 13.44 | 13.03 | ↓$0.41 (-3.05%) | 12.97 | 13.56 | 0.92M |
| 2024-12-17 | 13.53 | 13.43 | ↓$0.10 (-0.74%) | 13.41 | 13.71 | 841.82K |
| 2024-12-16 | 13.58 | 13.59 | ↑$0.01 (0.07%) | 13.55 | 13.83 | 0.97M |
| 2024-12-13 | 13.43 | 13.55 | ↑$0.12 (0.89%) | 13.35 | 13.57 | 434.38K |
| 2024-12-12 | 13.44 | 13.43 | ↓$0.01 (-0.07%) | 13.42 | 13.50 | 646.48K |
| 2024-12-11 | 13.59 | 13.47 | ↓$0.12 (-0.88%) | 13.41 | 13.60 | 415.67K |
| 2024-12-10 | 13.60 | 13.54 | ↓$0.06 (-0.44%) | 13.46 | 13.62 | 537.41K |
| 2024-12-09 | 13.66 | 13.59 | ↓$0.07 (-0.51%) | 13.57 | 13.66 | 393.70K |
| 2024-12-06 | 13.50 | 13.56 | ↑$0.06 (0.44%) | 13.46 | 13.59 | 399.63K |
| 2024-12-05 | 13.53 | 13.43 | ↓$0.10 (-0.74%) | 13.39 | 13.56 | 448.78K |
| 2024-12-04 | 13.51 | 13.51 | ↑$0.00 (0.00%) | 13.43 | 13.57 | 621.92K |
| 2024-12-03 | 13.62 | 13.47 | ↓$0.15 (-1.10%) | 13.43 | 13.64 | 379.76K |
| 2024-12-02 | 13.59 | 13.62 | ↑$0.03 (0.22%) | 13.51 | 13.66 | 494.06K |
| 2024-11-29 | 13.56 | 13.59 | ↑$0.03 (0.22%) | 13.56 | 13.67 | 296.15K |
| 2024-11-27 | 13.46 | 13.56 | ↑$0.10 (0.74%) | 13.46 | 13.68 | 437.47K |
| 2024-11-26 | 13.55 | 13.45 | ↓$0.10 (-0.74%) | 13.33 | 13.56 | 549.31K |
| 2024-11-25 | 13.51 | 13.58 | ↑$0.07 (0.52%) | 13.51 | 13.69 | 544.98K |
| 2024-11-22 | 13.40 | 13.43 | ↑$0.03 (0.22%) | 13.38 | 13.52 | 508.49K |
| 2024-11-21 | 13.21 | 13.34 | ↑$0.13 (0.98%) | 13.16 | 13.36 | 518.46K |
| 2024-11-20 | 13.17 | 13.15 | ↓$0.02 (-0.15%) | 13.07 | 13.19 | 387.28K |
Create an account or log in to view more rows.
$PMT ugh oh
we heatin back up
$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