PennyMac Mortgage Investment Trust (PMT) Historical Stock Data
12.69 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PMT is down -0.12% 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 |
|---|---|---|---|---|---|---|
| 2025-05-08 | 12.72 | 12.69 | ↓$0.03 (-0.24%) | 12.67 | 12.88 | 562.04K |
| 2025-05-07 | 12.67 | 12.65 | ↓$0.02 (-0.16%) | 12.59 | 12.74 | 536.13K |
| 2025-05-06 | 12.79 | 12.62 | ↓$0.17 (-1.33%) | 12.62 | 12.85 | 556.99K |
| 2025-05-05 | 12.87 | 12.83 | ↓$0.04 (-0.31%) | 12.79 | 12.93 | 531.53K |
| 2025-05-02 | 12.92 | 12.92 | ↑$0.00 (0.00%) | 12.85 | 13.02 | 750.27K |
| 2025-05-01 | 12.89 | 12.81 | ↓$0.08 (-0.62%) | 12.73 | 12.98 | 891.64K |
| 2025-04-30 | 12.74 | 12.84 | ↑$0.10 (0.78%) | 12.52 | 12.94 | 1M |
| 2025-04-29 | 12.74 | 12.84 | ↑$0.10 (0.78%) | 12.57 | 12.97 | 1.16M |
| 2025-04-28 | 12.26 | 12.61 | ↑$0.35 (2.85%) | 12.24 | 12.67 | 886.02K |
| 2025-04-25 | 12.07 | 12.20 | ↑$0.13 (1.08%) | 11.98 | 12.23 | 1.13M |
| 2025-04-24 | 12.26 | 12.07 | ↓$0.19 (-1.55%) | 12.03 | 12.32 | 2.24M |
| 2025-04-23 | 12.71 | 12.29 | ↓$0.42 (-3.30%) | 12.23 | 13.03 | 3.31M |
| 2025-04-22 | 13.05 | 13.21 | ↑$0.16 (1.23%) | 12.96 | 13.21 | 898.42K |
| 2025-04-21 | 12.86 | 12.90 | ↑$0.04 (0.31%) | 12.75 | 12.99 | 528.93K |
| 2025-04-17 | 12.71 | 12.99 | ↑$0.28 (2.20%) | 12.71 | 13.07 | 719.99K |
| 2025-04-16 | 12.77 | 12.69 | ↓$0.08 (-0.63%) | 12.65 | 12.87 | 807.28K |
| 2025-04-15 | 12.61 | 12.75 | ↑$0.14 (1.11%) | 12.52 | 12.86 | 626.79K |
| 2025-04-14 | 12.37 | 12.56 | ↑$0.19 (1.54%) | 12.23 | 12.64 | 1M |
| 2025-04-11 | 12.22 | 12.19 | ↓$0.03 (-0.25%) | 11.81 | 12.27 | 1.34M |
| 2025-04-10 | 13.30 | 12.62 | ↓$0.68 (-5.11%) | 12.36 | 13.30 | 1.92M |
| 2025-04-09 | 12.51 | 13.41 | ↑$0.90 (7.19%) | 12.13 | 13.46 | 2.49M |
| 2025-04-08 | 13.50 | 12.69 | ↓$0.81 (-6.00%) | 12.62 | 13.62 | 1.38M |
| 2025-04-07 | 13.27 | 13.03 | ↓$0.24 (-1.81%) | 12.83 | 13.87 | 1.92M |
| 2025-04-04 | 14.06 | 13.67 | ↓$0.39 (-2.77%) | 13.52 | 14.18 | 1.27M |
| 2025-04-03 | 14.34 | 14.43 | ↑$0.09 (0.63%) | 14.21 | 14.61 | 1.52M |
| 2025-04-02 | 14.55 | 14.58 | ↑$0.03 (0.21%) | 14.45 | 14.63 | 0.91M |
| 2025-04-01 | 14.63 | 14.61 | ↓$0.02 (-0.14%) | 14.55 | 14.68 | 433.24K |
| 2025-03-31 | 14.53 | 14.65 | ↑$0.12 (0.83%) | 14.50 | 14.87 | 786.84K |
| 2025-03-28 | 14.83 | 14.63 | ↓$0.20 (-1.35%) | 14.47 | 14.83 | 647.29K |
| 2025-03-27 | 14.60 | 14.77 | ↑$0.17 (1.16%) | 14.59 | 14.82 | 0.96M |
Create an account or log in to view more rows.
$PMT HODL!!!
$PMT Buy the dip.
$PMT bull trap confirmed
$PMT out of the way
$PMT here to raid
$PMT Green today if ya buy
$PMT ugh oh
we heatin back up
$PMT when is earnings
$PMT we like the stock
$PMT This is just getting warmed up.