Dark

PMT
PennyMac Mortgage Investment Trust
stock NYSE

At Close

Jul 10, 2025 3:59:55 PM EDT

13.14USD-0.379%(-0.05)1,586,026

13.09Bid 13.30Ask 0.21Spread

Pre-market

Jul 10, 2025 9:10:30 AM EDT

13.22USD+0.227%(+0.03)8,754

After-hours

Jul 10, 2025 4:56:30 PM EDT

13.25USD+0.837%(+0.11)2,962

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-10	13.16	13.2400	13.1100	13.14	-0.379%	1,586,026	0.000%
2025-07-09	13.18	13.2685	13.0900	13.19	+0.457%	1,149,675	-0.379%
2025-07-08	13.05	13.3150	13.0300	13.13	+0.613%	982,050	+0.076%
2025-07-07	13.20	13.2850	13.0400	13.05	-1.361%	893,015	+0.690%
2025-07-03	13.21	13.3700	13.1000	13.23	0.000%	478,985	-0.680%
2025-07-02	13.01	13.3000	12.9800	13.23	+1.769%	1,018,965	-0.680%
2025-07-01	12.87	13.1350	12.8400	13.00	+1.089%	692,608	+1.077%
2025-06-30	12.82	12.8950	12.7450	12.86	+0.863%	690,626	+2.177%
2025-06-27	12.89	12.9150	12.6551	12.75	-1.086%	746,375	+3.059%
2025-06-26	12.76	12.9400	12.6600	12.89	+1.817%	623,920	+1.939%
2025-06-25	12.55	12.8000	12.5450	12.66	+0.158%	614,237	+3.791%
2025-06-24	12.58	12.7300	12.5400	12.64	+1.039%	567,555	+3.956%
2025-06-23	12.42	12.5700	12.2547	12.51	+0.563%	600,650	+5.036%
2025-06-20	12.41	12.4990	12.3650	12.44	+0.647%	2,586,921	+5.627%
2025-06-18	12.24	12.4800	12.2200	12.36	+0.816%	618,891	+6.311%
2025-06-17	12.38	12.4100	12.2150	12.26	-1.526%	858,524	+7.178%
2025-06-16	12.68	12.7200	12.4050	12.45	-1.033%	615,538	+5.542%
2025-06-13	12.67	12.8000	12.5400	12.58	-2.329%	574,732	+4.452%
2025-06-12	12.73	12.9002	12.7100	12.88	+0.782%	414,803	+2.019%
2025-06-11	12.80	12.8800	12.7600	12.78	+0.393%	494,960	+2.817%
2025-06-10	12.58	12.7691	12.4800	12.73	+1.759%	457,189	+3.221%
2025-06-09	12.49	12.6300	12.4900	12.51	+0.644%	638,651	+5.036%
2025-06-06	12.48	12.5000	12.3100	12.43	+0.566%	507,600	+5.712%
2025-06-05	12.30	12.5100	12.2700	12.36	+0.488%	770,150	+6.311%
2025-06-04	12.22	12.3550	12.1531	12.30	+0.490%	701,787	+6.829%
2025-06-03	12.04	12.3100	12.0300	12.24	+0.990%	717,492	+7.353%
2025-06-02	12.19	12.2200	12.0650	12.12	-1.303%	858,325	+8.416%
2025-05-30	12.28	12.3350	12.1800	12.28	-0.486%	621,236	+7.003%
2025-05-29	12.41	12.4400	12.3000	12.34	+0.489%	547,163	+6.483%
2025-05-28	12.37	12.4400	12.2200	12.28	-1.048%	710,696	+7.003%
2025-05-27	12.32	12.4500	12.2300	12.41	+1.555%	479,110	+5.882%
2025-05-23	12.17	12.3250	12.1500	12.22	-0.731%	537,101	+7.529%
2025-05-22	12.37	12.4300	12.1300	12.31	-0.726%	891,664	+6.742%
2025-05-21	12.76	12.8100	12.3900	12.40	-3.950%	631,388	+5.968%
2025-05-20	12.90	12.9900	12.8900	12.91	-0.386%	375,835	+1.782%
2025-05-19	13.00	13.0500	12.8846	12.96	-1.295%	431,234	+1.389%
2025-05-16	13.13	13.2200	13.1050	13.13	+0.306%	612,187	+0.076%
2025-05-15	12.85	13.1000	12.8500	13.09	+2.027%	475,961	+0.382%
2025-05-14	12.90	13.0000	12.8150	12.83	-0.697%	505,499	+2.416%
2025-05-13	12.97	13.0000	12.8800	12.92	+0.389%	440,374	+1.703%
2025-05-12	12.90	12.9700	12.7700	12.87	+1.020%	671,993	+2.098%
2025-05-09	12.72	12.7700	12.6000	12.74	+0.394%	486,466	+3.140%
2025-05-08	12.72	12.8900	12.6700	12.69	+0.316%	562,131	+3.546%
2025-05-07	12.67	12.7400	12.5850	12.65	+0.238%	536,145	+3.874%
2025-05-06	12.79	12.8450	12.6200	12.62	-1.637%	557,019	+4.120%
2025-05-05	12.87	12.9400	12.7900	12.83	-0.697%	531,658	+2.416%
2025-05-02	12.92	13.0200	12.8450	12.92	+0.859%	750,272	+1.703%
2025-05-01	12.89	12.9750	12.7300	12.81	-0.234%	894,318	+2.576%
2025-04-30	12.74	12.9450	12.5200	12.84	0.000%	1,000,940	+2.336%
2025-04-29	12.74	12.9650	12.5600	12.84	+1.824%	1,155,080	+2.336%
2025-04-28	12.26	12.6700	12.2350	12.61	+3.361%	1,182,862	+4.203%
2025-04-25	12.07	12.2300	11.9800	12.20	+1.077%	1,130,997	+7.705%
2025-04-24	12.26	12.3200	12.0250	12.07	-1.790%	2,247,782	+8.865%
2025-04-23	12.71	13.0250	12.2200	12.29	-6.964%	3,309,448	+6.916%
2025-04-22	13.05	13.2100	12.9600	13.21	+2.403%	902,460	-0.530%
2025-04-21	12.86	12.9852	12.7450	12.90	-0.693%	528,929	+1.860%
2025-04-17	12.71	13.0700	12.7100	12.99	+2.364%	719,988	+1.155%
2025-04-16	12.77	12.8700	12.6549	12.69	-0.471%	807,284	+3.546%
2025-04-15	12.61	12.8600	12.5200	12.75	+1.513%	626,786	+3.059%
2025-04-14	12.37	12.6400	12.2309	12.56	+3.035%	998,041	+4.618%
2025-04-11	12.22	12.2700	11.8100	12.19	-3.407%	1,342,975	+7.793%
2025-04-10	13.30	13.3000	12.3600	12.62	-5.891%	1,924,950	+4.120%
2025-04-09	12.51	13.4600	12.1300	13.41	+5.674%	2,492,938	-2.013%
2025-04-08	13.50	13.6200	12.6200	12.69	-2.609%	1,377,770	+3.546%
2025-04-07	13.27	13.8700	12.8301	13.03	-4.682%	1,924,940	+0.844%
2025-04-04	14.06	14.1800	13.5200	13.67	-5.267%	1,272,545	-3.877%
2025-04-03	14.34	14.6100	14.2100	14.43	-1.029%	1,521,250	-8.940%
2025-04-02	14.55	14.6300	14.4500	14.58	-0.205%	914,470	-9.877%
2025-04-01	14.63	14.6800	14.5450	14.61	-0.273%	433,238	-10.062%
2025-03-31	14.53	14.8700	14.5000	14.65	+0.137%	786,842	-10.307%
2025-03-28	14.83	14.8300	14.4700	14.63	-0.948%	647,292	-10.185%
2025-03-27	14.60	14.8150	14.5850	14.77	+0.819%	957,623	-11.036%
2025-03-26	14.67	14.6900	14.4750	14.65	0.000%	604,397	-10.307%
2025-03-25	14.73	14.7850	14.6000	14.65	-0.543%	570,875	-10.307%
2025-03-24	14.68	14.8750	14.5856	14.73	+0.684%	668,891	-10.794%
2025-03-21	14.68	14.7400	14.5900	14.63	-0.881%	1,608,326	-10.185%
2025-03-20	14.66	14.8350	14.6500	14.76	+0.820%	572,494	-10.976%
2025-03-19	14.73	14.7500	14.5600	14.64	-0.136%	564,869	-10.246%
2025-03-18	14.65	14.7400	14.5500	14.66	+0.480%	857,983	-10.368%
2025-03-17	14.40	14.5900	14.4000	14.59	+0.551%	514,307	-9.938%
2025-03-14	14.37	14.5300	14.3100	14.51	+1.753%	388,215	-9.442%
2025-03-13	14.38	14.5800	14.2500	14.26	-0.488%	496,577	-7.854%
2025-03-12	14.34	14.3650	14.1400	14.33	0.000%	802,120	-8.304%
2025-03-11	14.69	14.7200	14.2600	14.33	-2.051%	767,529	-8.304%
2025-03-10	14.71	14.9250	14.5750	14.63	-0.881%	729,181	-10.185%
2025-03-07	14.36	14.7700	14.2953	14.76	+3.001%	682,157	-10.976%
2025-03-06	14.34	14.5100	14.3300	14.33	-1.172%	641,272	-8.304%
2025-03-05	14.40	14.5500	14.3500	14.50	+0.975%	412,738	-9.379%
2025-03-04	14.46	14.5600	14.3000	14.36	-1.576%	782,201	-8.496%
2025-03-03	14.63	14.7000	14.4700	14.59	-0.410%	628,894	-9.938%
2025-02-28	14.44	14.6600	14.4400	14.65	+1.807%	639,708	-10.307%
2025-02-27	14.37	14.5250	14.3600	14.39	-0.208%	596,369	-8.687%
2025-02-26	14.47	14.7800	14.3800	14.42	-0.757%	1,163,396	-8.877%
2025-02-25	14.19	14.5400	14.1872	14.53	+2.977%	1,474,581	-9.566%
2025-02-24	14.07	14.2450	14.0500	14.11	+0.284%	589,932	-6.875%
2025-02-21	14.11	14.1600	13.9900	14.07	+0.500%	754,314	-6.610%
2025-02-20	13.75	14.0250	13.7500	14.00	+1.523%	543,937	-6.143%
2025-02-19	13.65	13.8500	13.6400	13.79	+0.218%	332,312	-4.714%
2025-02-18	13.70	13.8600	13.7000	13.76	-0.073%	363,219	-4.506%
2025-02-14	13.75	13.7700	13.6750	13.77	+0.364%	412,205	-4.575%
2025-02-13	13.65	13.7350	13.5800	13.72	+0.734%	351,888	-4.227%
2025-02-12	13.48	13.6500	13.4400	13.62	-0.220%	605,145	-3.524%
2025-02-11	13.55	13.6900	13.5500	13.65	+0.220%	600,186	-3.736%
2025-02-10	13.59	13.6200	13.4601	13.62	+0.889%	534,301	-3.524%
2025-02-07	13.59	13.6050	13.4200	13.50	-0.954%	597,200	-2.667%
2025-02-06	13.58	13.6350	13.4600	13.63	+0.590%	977,343	-3.595%
2025-02-05	13.53	13.6400	13.4500	13.55	+0.296%	930,315	-3.026%
2025-02-04	13.10	13.5300	13.1000	13.51	+1.199%	806,136	-2.739%
2025-02-03	13.41	13.6250	13.3100	13.35	-1.838%	1,101,360	-1.573%
2025-01-31	13.40	13.6900	13.2300	13.60	+5.508%	2,000,339	-3.382%
2025-01-30	12.80	12.9500	12.7800	12.89	+1.576%	627,397	+1.939%
2025-01-29	12.85	12.8950	12.6350	12.69	-0.859%	422,960	+3.546%
2025-01-28	12.84	13.0100	12.7700	12.80	-0.775%	509,371	+2.656%
2025-01-27	12.60	12.9250	12.6000	12.90	+2.300%	680,934	+1.860%
2025-01-24	12.52	12.7200	12.4600	12.61	+0.398%	750,449	+4.203%
2025-01-23	12.60	12.6700	12.5100	12.56	-0.317%	707,018	+4.618%
2025-01-22	12.67	12.7350	12.5700	12.60	-0.787%	454,728	+4.286%
2025-01-21	12.76	12.8000	12.6700	12.70	-0.079%	459,786	+3.465%
2025-01-17	12.68	12.7600	12.6450	12.71	+1.114%	536,028	+3.383%
2025-01-16	12.55	12.6450	12.4900	12.57	+0.399%	838,575	+4.535%
2025-01-15	12.50	12.5700	12.3700	12.52	+2.121%	598,383	+4.952%
2025-01-14	12.00	12.2800	11.9650	12.26	+2.167%	620,849	+7.178%
2025-01-13	12.10	12.1200	11.7650	12.00	-0.908%	1,038,123	+9.500%
2025-01-10	12.25	12.2500	12.0200	12.11	-2.417%	898,513	+8.505%
2025-01-08	12.38	12.4500	12.2774	12.41	-0.561%	538,507	+5.882%
2025-01-07	12.55	12.6000	12.4300	12.48	-0.240%	572,438	+5.288%
2025-01-06	12.68	12.7200	12.5100	12.51	-1.496%	834,441	+5.036%
2025-01-03	12.55	12.7450	12.5250	12.70	+1.115%	657,426	+3.465%
2025-01-02	12.65	12.6850	12.4700	12.56	-0.238%	634,649	+4.618%
2024-12-31	12.49	12.6700	12.4800	12.59	+1.206%	991,818	+4.369%
2024-12-30	12.50	12.5500	12.3300	12.44	-0.876%	912,565	+5.627%
2024-12-27	12.48	12.6900	12.4600	12.55	-3.462%	1,034,364	+4.701%
2024-12-26	13.10	13.1200	12.9300	13.00	-0.459%	901,158	+1.077%
2024-12-24	12.91	13.0700	12.8800	13.06	+1.240%	565,966	+0.613%
2024-12-23	12.95	12.9600	12.8300	12.90	-0.616%	863,110	+1.860%
2024-12-20	12.84	13.1700	12.8000	12.98	+0.232%	2,868,755	+1.233%
2024-12-19	13.15	13.2300	12.9400	12.95	-0.614%	1,019,648	+1.467%
2024-12-18	13.44	13.5575	12.9650	13.03	-2.978%	898,378	+0.844%
2024-12-17	13.53	13.7100	13.4100	13.43	-1.177%	822,516	-2.159%
2024-12-16	13.58	13.8300	13.5500	13.59	+0.295%	951,714	-3.311%
2024-12-13	13.43	13.5700	13.3498	13.55	+0.894%	421,756	-3.026%
2024-12-12	13.44	13.5000	13.4152	13.43	-0.297%	297,879	-2.159%
2024-12-11	13.59	13.6000	13.4100	13.47	-0.517%	405,629	-2.450%
2024-12-10	13.60	13.6150	13.4600	13.54	-0.368%	508,377	-2.954%
2024-12-09	13.66	13.6600	13.5700	13.59	+0.221%	377,003	-3.311%
2024-12-06	13.50	13.5900	13.4600	13.56	+0.968%	395,435	-3.097%
2024-12-05	13.53	13.5600	13.3900	13.43	-0.592%	428,047	-2.159%
2024-12-04	13.51	13.5700	13.4300	13.51	+0.297%	588,916	-2.739%
2024-12-03	13.62	13.6350	13.4300	13.47	-1.101%	355,657	-2.450%
2024-12-02	13.59	13.6600	13.5050	13.62	+0.221%	456,436	-3.524%
2024-11-29	13.56	13.6700	13.5600	13.59	+0.221%	277,336	-3.311%
2024-11-27	13.46	13.6750	13.4600	13.56	+0.818%	426,346	-3.097%
2024-11-26	13.55	13.5600	13.3300	13.45	-0.957%	525,625	-2.305%
2024-11-25	13.51	13.6900	13.5100	13.58	+1.117%	513,894	-3.240%
2024-11-22	13.40	13.5150	13.3801	13.43	+0.675%	498,931	-2.159%
2024-11-21	13.21	13.3600	13.1550	13.34	+1.445%	510,898	-1.499%
2024-11-20	13.17	13.1900	13.0700	13.15	-0.379%	372,352	-0.076%
2024-11-19	13.05	13.2300	13.0400	13.20	+0.686%	413,950	-0.455%
2024-11-18	13.04	13.1800	12.9900	13.11	+0.383%	412,019	+0.229%
2024-11-15	13.04	13.0900	12.9900	13.06	0.000%	754,772	+0.613%
2024-11-14	13.11	13.2200	13.0300	13.06	-0.381%	747,800	+0.613%
2024-11-13	13.20	13.3150	13.1100	13.11	-0.682%	877,250	+0.229%
2024-11-12	13.43	13.4400	13.1700	13.20	-2.150%	813,049	-0.455%
2024-11-11	13.45	13.5500	13.3850	13.49	+0.372%	873,602	-2.595%
2024-11-08	13.46	13.5000	13.3850	13.44	+0.074%	1,275,372	-2.232%
2024-11-07	13.47	13.5300	13.3900	13.43	-0.074%	1,018,224	-2.159%
2024-11-06	13.68	13.7400	13.1300	13.44	+0.524%	1,374,645	-2.232%
2024-11-05	13.39	13.4600	13.3200	13.37	-0.373%	756,622	-1.720%
2024-11-04	13.48	13.5150	13.4101	13.42	+0.224%	770,206	-2.086%
2024-11-01	13.56	13.6000	13.3550	13.39	-0.668%	627,463	-1.867%
2024-10-31	13.78	13.8100	13.4700	13.48	-2.390%	587,448	-2.522%
2024-10-30	13.79	13.9300	13.7800	13.81	+0.656%	531,261	-4.852%
2024-10-29	13.62	13.7450	13.4600	13.72	+0.366%	585,123	-4.227%
2024-10-28	13.63	13.7300	13.5900	13.67	+0.515%	478,330	-3.877%
2024-10-25	13.81	13.8658	13.5900	13.60	-1.378%	659,191	-3.382%
2024-10-24	13.61	13.8300	13.5940	13.79	+1.997%	952,350	-4.714%
2024-10-23	13.62	13.7750	13.2900	13.52	-1.097%	1,116,238	-2.811%
2024-10-22	13.77	13.7800	13.6300	13.67	-1.014%	637,373	-3.877%
2024-10-21	14.08	14.0800	13.7900	13.81	-1.778%	634,665	-4.852%
2024-10-18	14.12	14.1200	14.0100	14.06	-0.213%	411,932	-6.543%
2024-10-17	14.14	14.1900	14.0500	14.09	-0.283%	404,396	-6.742%
2024-10-16	14.06	14.2100	14.0550	14.13	+0.929%	598,409	-7.006%
2024-10-15	14.04	14.1300	13.9800	14.00	-0.214%	510,388	-6.143%
2024-10-14	13.97	14.0600	13.8450	14.03	+0.790%	616,970	-6.344%
2024-10-11	13.85	13.9650	13.5600	13.92	-2.384%	1,054,492	-5.603%
2024-10-10	14.33	14.3574	14.2000	14.26	-0.696%	1,022,055	-7.854%
2024-10-09	14.35	14.4599	14.2700	14.36	+0.139%	602,572	-8.496%
2024-10-08	14.22	14.3600	14.1100	14.34	+1.128%	763,050	-8.368%
2024-10-07	14.30	14.3000	14.1100	14.18	-0.770%	639,542	-7.334%
2024-10-04	14.27	14.3100	14.1600	14.29	+0.847%	762,071	-8.048%
2024-10-03	14.19	14.2000	14.0694	14.17	-0.211%	495,910	-7.269%
2024-10-02	14.15	14.2200	14.1092	14.20	-0.351%	634,253	-7.465%
2024-10-01	14.46	14.4600	14.1650	14.25	-0.070%	877,559	-7.789%
2024-09-30	14.29	14.3700	14.2500	14.26	-0.140%	686,651	-7.854%
2024-09-27	14.27	14.3300	14.1800	14.28	+0.990%	547,805	-7.983%
2024-09-26	14.15	14.1900	14.0900	14.14	+0.426%	449,870	-7.072%
2024-09-25	14.28	14.2800	14.0600	14.08	-1.193%	557,179	-6.676%
2024-09-24	14.19	14.2950	14.1550	14.25	+0.636%	369,825	-7.789%
2024-09-23	14.28	14.2900	14.0700	14.16	-0.701%	578,715	-7.203%
2024-09-20	14.27	14.3700	14.2400	14.26	-0.834%	1,499,386	-7.854%
2024-09-19	14.49	14.4900	14.2900	14.38	+0.912%	864,891	-8.623%
2024-09-18	14.29	14.4280	14.1600	14.25	+0.070%	643,367	-7.789%
2024-09-17	14.36	14.3600	14.2050	14.24	+0.282%	1,122,739	-7.725%
2024-09-16	14.25	14.2500	14.1100	14.20	+0.070%	634,810	-7.465%
2024-09-13	14.06	14.2050	13.9800	14.19	+1.940%	515,905	-7.400%
2024-09-12	13.86	13.9350	13.8100	13.92	+0.870%	306,494	-5.603%
2024-09-11	13.82	13.8500	13.6800	13.80	-0.289%	427,742	-4.783%
2024-09-10	13.77	13.8550	13.7250	13.84	+0.508%	419,608	-5.058%
2024-09-09	13.79	13.8400	13.6650	13.77	-0.145%	560,044	-4.575%
2024-09-06	13.85	13.8900	13.7250	13.79	-0.863%	641,425	-4.714%
2024-09-05	13.92	13.9700	13.8200	13.91	+0.361%	535,613	-5.536%
2024-09-04	13.95	13.9500	13.7800	13.86	-0.645%	672,329	-5.195%
2024-09-03	14.08	14.2600	13.9100	13.95	-1.830%	964,671	-5.806%
2024-08-30	14.15	14.2200	14.0200	14.21	+0.495%	662,142	-7.530%
2024-08-29	14.09	14.1950	14.0000	14.14	+0.856%	1,529,430	-7.072%
2024-08-28	13.94	14.1100	13.9350	14.02	+0.143%	453,818	-6.277%
2024-08-27	14.00	14.0398	13.9450	14.00	-0.285%	561,213	-6.143%
2024-08-26	14.15	14.1950	14.0150	14.04	+0.143%	696,031	-6.410%
2024-08-23	13.78	14.0450	13.7100	14.02	+2.261%	645,968	-6.277%
2024-08-22	13.83	13.8300	13.6850	13.71	-0.436%	880,906	-4.158%
2024-08-21	13.77	13.8000	13.6900	13.77	+0.584%	340,133	-4.575%
2024-08-20	13.74	13.7900	13.6600	13.69	-0.869%	560,416	-4.018%
2024-08-19	13.75	13.8400	13.7300	13.81	+0.656%	465,985	-4.852%
2024-08-16	13.66	13.7800	13.6600	13.72	+0.366%	508,984	-4.227%
2024-08-15	13.67	13.7500	13.4850	13.67	+1.334%	529,204	-3.877%
2024-08-14	13.44	13.5200	13.3700	13.49	+0.372%	453,615	-2.595%
2024-08-13	13.38	13.4800	13.3050	13.44	+1.129%	535,176	-2.232%
2024-08-12	13.48	13.4800	13.2450	13.29	-1.190%	550,656	-1.129%
2024-08-09	13.45	13.4500	13.2700	13.45	+0.298%	644,219	-2.305%
2024-08-08	13.42	13.4600	13.2400	13.41	+0.600%	596,901	-2.013%
2024-08-07	13.50	13.5208	13.2300	13.33	+0.377%	805,885	-1.425%
2024-08-06	13.23	13.4007	13.1050	13.28	+0.912%	764,595	-1.054%
2024-08-05	13.00	13.3900	12.8100	13.16	-3.235%	1,356,520	-0.152%
2024-08-02	13.36	13.6900	13.3200	13.60	+0.147%	802,910	-3.382%
2024-08-01	13.85	13.8900	13.3900	13.58	-1.380%	876,302	-3.240%
2024-07-31	13.89	13.9500	13.7300	13.77	+0.291%	729,201	-4.575%
2024-07-30	13.70	13.7700	13.6150	13.73	+0.660%	486,858	-4.297%
2024-07-29	13.80	13.8650	13.5900	13.64	-0.872%	637,611	-3.666%
2024-07-26	13.75	13.8100	13.6050	13.76	+1.550%	945,071	-4.506%
2024-07-25	13.33	13.8050	13.2800	13.55	+1.727%	1,038,320	-3.026%
2024-07-24	13.87	13.9100	13.2900	13.32	-7.947%	2,802,903	-1.351%
2024-07-23	14.43	14.5250	14.3350	14.47	-0.207%	1,383,073	-9.191%
2024-07-22	14.54	14.6050	14.4500	14.50	0.000%	687,302	-9.379%
2024-07-19	14.56	14.6500	14.4400	14.50	-0.412%	494,905	-9.379%
2024-07-18	14.80	14.9701	14.5300	14.56	-2.216%	698,345	-9.753%
2024-07-17	14.64	14.9800	14.6330	14.89	+1.155%	989,927	-11.753%
2024-07-16	14.50	14.7400	14.4900	14.72	+1.728%	1,349,057	-10.734%
2024-07-15	14.34	14.5300	14.2300	14.47	+0.907%	987,159	-9.191%
2024-07-12	14.32	14.4799	14.3000	14.34	-1.915%	1,324,693	-8.368%
2024-07-11	14.61	14.7000	14.3050	14.62	+1.811%	2,044,712	-10.123%
2024-07-10	14.22	14.3700	14.1000	14.36	+3.907%	1,254,434	-8.496%
2024-07-09	13.84	13.8950	13.7300	13.82	-0.072%	717,054	-4.920%
2024-07-08	13.84	13.8900	13.7750	13.83	+0.436%	1,079,907	-4.989%
2024-07-05	13.76	13.8000	13.7000	13.77	+0.145%	544,768	-4.575%
2024-07-03	13.81	13.8100	13.6550	13.75	+0.146%	312,270	-4.436%
2024-07-02	13.67	13.7500	13.5200	13.73	+0.956%	581,942	-4.297%
2024-07-01	13.79	13.7900	13.4800	13.60	-1.091%	725,777	-3.382%
2024-06-28	13.82	13.8600	13.6400	13.75	+0.438%	1,746,067	-4.436%
2024-06-27	13.77	13.7800	13.5900	13.69	-0.146%	419,852	-4.018%
2024-06-26	13.65	13.7500	13.6200	13.71	+0.219%	393,187	-4.158%
2024-06-25	13.79	13.8200	13.6700	13.68	-0.798%	400,216	-3.947%
2024-06-24	13.73	13.8150	13.6600	13.79	+0.804%	520,443	-4.714%
2024-06-21	13.75	13.7800	13.6200	13.68	-0.654%	1,420,324	-3.947%
2024-06-20	13.92	13.9200	13.7050	13.77	-0.793%	1,154,822	-4.575%
2024-06-18	13.90	13.9800	13.8000	13.88	+0.072%	672,825	-5.331%
2024-06-17	13.70	13.8850	13.6700	13.87	+0.580%	476,819	-5.263%
2024-06-14	13.56	13.8398	13.5500	13.79	+1.174%	662,289	-4.714%
2024-06-13	13.70	13.7700	13.5900	13.63	-0.656%	899,655	-3.595%
2024-06-12	13.86	13.9250	13.7100	13.72	+1.404%	567,227	-4.227%
2024-06-11	13.58	13.6300	13.4850	13.53	-1.024%	554,361	-2.882%
2024-06-10	13.55	13.6900	13.5301	13.67	+0.220%	808,658	-3.877%
2024-06-07	13.68	13.7950	13.5900	13.64	-0.872%	691,714	-3.666%
2024-06-06	13.77	13.9100	13.7100	13.76	-0.506%	744,119	-4.506%
2024-06-05	13.85	13.9100	13.6800	13.83	+0.655%	491,348	-4.989%
2024-06-04	13.86	13.9000	13.7093	13.74	-0.794%	469,174	-4.367%
2024-06-03	13.80	13.9000	13.6700	13.85	+1.243%	792,614	-5.126%
2024-05-31	13.76	13.9800	13.6250	13.68	-0.219%	980,249	-3.947%
2024-05-30	13.60	13.7600	13.5600	13.71	+1.631%	614,342	-4.158%
2024-05-29	13.46	13.5400	13.3467	13.49	-0.736%	586,164	-2.595%
2024-05-28	13.63	13.7500	13.5400	13.59	+0.147%	780,029	-3.311%
2024-05-24	13.47	13.6150	13.4600	13.57	+1.118%	789,746	-3.169%
2024-05-23	13.80	13.8600	13.4000	13.42	-2.754%	1,637,346	-2.086%
2024-05-22	13.78	13.9700	13.7450	13.80	+0.510%	3,098,523	-4.783%
2024-05-21	14.77	14.8100	13.6800	13.73	-8.161%	4,600,571	-4.297%
2024-05-20	15.02	15.0650	14.9100	14.95	-0.598%	314,675	-12.107%
2024-05-17	15.21	15.2200	15.0300	15.04	-0.857%	346,995	-12.633%
2024-05-16	14.94	15.1775	14.8402	15.17	+1.268%	502,020	-13.382%
2024-05-15	14.93	14.9800	14.8400	14.98	+1.697%	481,145	-12.283%
2024-05-14	14.84	14.8500	14.6700	14.73	+0.409%	377,279	-10.794%
2024-05-13	14.90	14.9000	14.6100	14.67	-0.878%	396,515	-10.429%
2024-05-10	14.74	14.8200	14.6550	14.80	+0.475%	295,184	-11.216%
2024-05-09	14.70	14.7500	14.6200	14.73	+0.890%	376,195	-10.794%
2024-05-08	14.55	14.6100	14.5000	14.60	-0.205%	308,168	-10.000%
2024-05-07	14.83	14.9350	14.5900	14.63	-1.349%	477,013	-10.185%
2024-05-06	14.79	14.9300	14.7600	14.83	+0.884%	433,932	-11.396%
2024-05-03	14.60	14.7499	14.5500	14.70	+1.379%	775,247	-10.612%
2024-05-02	14.44	14.5400	14.2200	14.50	+1.186%	557,027	-9.379%
2024-05-01	14.00	14.4207	13.9746	14.33	+3.466%	1,059,581	-8.304%
2024-04-30	13.98	14.0700	13.8500	13.85	-1.142%	583,265	-5.126%
2024-04-29	14.12	14.2000	14.0100	14.01	-0.638%	559,618	-6.210%
2024-04-26	14.14	14.2600	13.9700	14.10	-0.283%	712,174	-6.809%
2024-04-25	13.66	14.1750	13.6600	14.14	+3.061%	1,096,525	-7.072%
2024-04-24	13.89	13.8900	13.6700	13.72	-1.366%	566,444	-4.227%
2024-04-23	13.59	13.9300	13.5500	13.91	+1.830%	449,962	-5.536%
2024-04-22	13.57	13.7200	13.5100	13.66	+0.737%	401,786	-3.807%
2024-04-19	13.27	13.5700	13.2700	13.56	+2.185%	752,836	-3.097%
2024-04-18	13.28	13.3850	13.2600	13.27	+0.302%	620,776	-0.980%
2024-04-17	13.41	13.4300	13.2100	13.23	-0.301%	480,113	-0.680%
2024-04-16	13.34	13.3900	13.2200	13.27	-0.674%	548,329	-0.980%
2024-04-15	13.58	13.6700	13.3100	13.36	-1.402%	678,977	-1.647%
2024-04-12	13.62	13.7500	13.4800	13.55	-1.023%	600,663	-3.026%
2024-04-11	13.67	13.7200	13.5100	13.69	-1.934%	1,088,014	-4.018%
2024-04-10	14.38	14.3800	13.7815	13.96	-4.645%	1,621,475	-5.874%
2024-04-09	14.62	14.6750	14.4900	14.64	+0.688%	538,031	-10.246%
2024-04-08	14.46	14.5700	14.3750	14.54	+0.972%	532,871	-9.629%
2024-04-05	14.27	14.4200	14.1800	14.40	+0.982%	594,390	-8.750%
2024-04-04	14.54	14.6300	14.2500	14.26	-1.110%	853,698	-7.854%
2024-04-03	14.29	14.4300	14.2700	14.42	+0.488%	591,709	-8.877%
2024-04-02	14.49	14.5700	14.2600	14.35	-1.712%	1,013,551	-8.432%
2024-04-01	14.70	14.7000	14.5400	14.60	-0.545%	560,499	-10.000%
2024-03-28	14.54	14.7400	14.5200	14.68	+1.102%	532,169	-10.490%
2024-03-27	14.42	14.5400	14.3900	14.52	+1.255%	485,649	-9.504%
2024-03-26	14.58	14.6000	14.2900	14.34	-0.761%	578,485	-8.368%
2024-03-25	14.53	14.6800	14.4500	14.45	-0.276%	383,816	-9.066%
2024-03-22	14.77	14.8800	14.4900	14.49	-1.696%	410,618	-9.317%
2024-03-21	14.58	14.7700	14.5240	14.74	+1.306%	637,799	-10.855%
2024-03-20	14.15	14.5700	14.1500	14.55	+2.465%	495,014	-9.691%
2024-03-19	14.08	14.2400	14.0600	14.20	+0.495%	458,626	-7.465%
2024-03-18	14.15	14.3100	14.0800	14.13	-0.141%	470,363	-7.006%
2024-03-15	14.00	14.2950	14.0000	14.15	+0.426%	1,999,164	-7.138%
2024-03-14	14.35	14.4100	14.0350	14.09	-2.288%	490,403	-6.742%
2024-03-13	14.36	14.4900	14.3500	14.42	+0.418%	388,090	-8.877%
2024-03-12	14.32	14.4199	14.2200	14.36	+0.560%	395,156	-8.496%
2024-03-11	14.22	14.3700	14.2200	14.28	0.000%	420,757	-7.983%
2024-03-08	14.43	14.5300	14.2350	14.28	+0.211%	464,822	-7.983%
2024-03-07	14.29	14.3800	14.1600	14.25	+0.211%	428,824	-7.789%
2024-03-06	14.17	14.2900	14.0900	14.22	+1.066%	549,216	-7.595%
2024-03-05	13.96	14.2000	13.9600	14.07	+0.428%	406,713	-6.610%
2024-03-04	14.27	14.3100	14.0100	14.01	-1.891%	333,159	-6.210%
2024-03-01	14.11	14.2900	14.0800	14.28	+1.062%	493,362	-7.983%
2024-02-29	13.96	14.1600	13.8400	14.13	+2.317%	596,369	-7.006%
2024-02-28	13.71	13.8801	13.6900	13.81	0.000%	340,268	-4.852%
2024-02-27	13.91	13.9100	13.7050	13.81	0.000%	546,279	-4.852%
2024-02-26	13.95	14.0350	13.7500	13.81	-1.004%	609,909	-4.852%
2024-02-23	13.90	14.0350	13.8300	13.95	+0.144%	377,778	-5.806%
2024-02-22	13.82	13.9700	13.7500	13.93	+1.089%	505,848	-5.671%
2024-02-21	13.75	13.8500	13.7100	13.78	0.000%	491,340	-4.644%
2024-02-20	13.50	13.7800	13.3350	13.78	+1.773%	1,095,532	-4.644%
2024-02-16	13.60	13.8350	13.5100	13.54	-2.097%	1,466,183	-2.954%
2024-02-15	13.42	13.8850	13.4200	13.83	+3.518%	968,268	-4.989%
2024-02-14	13.39	13.4200	13.2150	13.36	+0.754%	504,184	-1.647%
2024-02-13	13.51	13.5600	13.2000	13.26	-4.536%	811,482	-0.905%
2024-02-12	13.79	13.9800	13.7800	13.89	+0.725%	674,024	-5.400%
2024-02-09	13.57	13.8000	13.5000	13.79	+1.771%	700,591	-4.714%
2024-02-08	13.49	13.6700	13.4700	13.55	0.000%	640,579	-3.026%
2024-02-07	13.83	13.8300	13.5150	13.55	-1.455%	812,632	-3.026%
2024-02-06	13.91	13.9400	13.7050	13.75	-1.504%	1,155,523	-4.436%
2024-02-05	13.80	14.0200	13.6300	13.96	0.000%	1,051,362	-5.874%
2024-02-02	14.26	14.4400	13.6900	13.96	-3.324%	969,328	-5.874%
2024-02-01	14.37	14.5300	14.1400	14.44	+0.697%	960,049	-9.003%
2024-01-31	14.78	14.7800	14.3400	14.34	-2.582%	795,572	-8.368%
2024-01-30	15.14	15.1550	14.7100	14.72	-2.774%	720,611	-10.734%
2024-01-29	15.00	15.1800	14.9350	15.14	+1.203%	546,917	-13.210%
2024-01-26	15.03	15.1200	14.9463	14.96	0.000%	361,456	-12.166%
2024-01-25	14.95	15.0050	14.8150	14.96	+1.355%	336,545	-12.166%
2024-01-24	15.00	15.0300	14.7200	14.76	-0.606%	406,115	-10.976%
2024-01-23	14.90	14.9400	14.7900	14.85	+0.406%	290,931	-11.515%
2024-01-22	14.78	14.9013	14.6500	14.79	+0.681%	462,964	-11.156%
2024-01-19	14.41	14.7100	14.2800	14.69	+1.802%	429,444	-10.551%
2024-01-18	14.33	14.4400	14.2050	14.43	+1.334%	395,856	-8.940%

.dark-mode .ZDkt3c{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZDkt3c{ color: #333333; background-color: white; border: 2px solid #333333; }PMTPennyMac Mortgage Investment Truststock NYSE

PMT
PennyMac Mortgage Investment Trust
stock NYSE