PennyMac Mortgage Investment TrustPMTNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $11.92 | $12.18 | $11.75 | $11.99 | 2.63M |
| 1/30/2026 | $13.20 | $13.48 | $11.70 | $11.83 | 5.99M |
| 1/29/2026 | $13.57 | $13.57 | $13.33 | $13.51 | 1.18M |
| 1/28/2026 | $13.56 | $13.64 | $13.44 | $13.48 | 995,200 |
| 1/27/2026 | $13.40 | $13.55 | $13.28 | $13.53 | 901,700 |
| 1/26/2026 | $13.41 | $13.46 | $13.16 | $13.46 | 1.11M |
| 1/23/2026 | $13.29 | $13.42 | $13.15 | $13.41 | 1.15M |
| 1/22/2026 | $13.24 | $13.42 | $13.22 | $13.24 | 1.24M |
| 1/21/2026 | $13.38 | $13.43 | $13.09 | $13.30 | 908,100 |
| 1/20/2026 | $13.57 | $13.65 | $13.30 | $13.34 | 1.12M |
| 1/16/2026 | $13.42 | $13.81 | $13.42 | $13.81 | 1.25M |
| 1/15/2026 | $13.28 | $13.51 | $13.15 | $13.47 | 1.17M |
| 1/14/2026 | $13.19 | $13.27 | $13.11 | $13.27 | 1.28M |
| 1/13/2026 | $13.12 | $13.27 | $13.00 | $13.18 | 1.10M |
| 1/12/2026 | $13.01 | $13.12 | $12.91 | $13.08 | 849,800 |
| 1/9/2026 | $12.85 | $13.10 | $12.83 | $13.08 | 1.38M |
| 1/8/2026 | $12.44 | $12.84 | $12.44 | $12.76 | 1.59M |
| 1/7/2026 | $12.61 | $12.64 | $12.44 | $12.54 | 1.40M |
| 1/6/2026 | $12.67 | $12.69 | $12.37 | $12.59 | 1.22M |
| 1/5/2026 | $12.61 | $12.72 | $12.33 | $12.70 | 1.57M |
| 1/2/2026 | $12.58 | $12.69 | $12.39 | $12.65 | 1.28M |
| 12/31/2025 | $12.57 | $12.69 | $12.52 | $12.55 | 662,700 |
| 12/30/2025 | $12.55 | $12.64 | $12.53 | $12.57 | 611,935 |
| 12/29/2025 | $12.59 | $12.62 | $12.49 | $12.53 | 935,842 |
| 12/26/2025 | $12.57 | $12.69 | $12.50 | $12.53 | 1.09M |
| 12/24/2025 | $13.06 | $13.07 | $12.87 | $13.04 | 667,600 |
| 12/23/2025 | $13.29 | $13.31 | $12.93 | $12.97 | 1.14M |
| 12/22/2025 | $13.17 | $13.37 | $13.14 | $13.33 | 1.02M |
| 12/19/2025 | $13.14 | $13.31 | $13.11 | $13.18 | 4.23M |
| 12/18/2025 | $13.10 | $13.24 | $12.92 | $13.19 | 1.55M |
| 12/17/2025 | $12.54 | $12.84 | $12.54 | $12.74 | 1.67M |
| 12/16/2025 | $12.69 | $12.69 | $12.49 | $12.50 | 1.02M |
| 12/15/2025 | $12.56 | $12.70 | $12.50 | $12.65 | 1.10M |
| 12/12/2025 | $12.63 | $12.71 | $12.44 | $12.46 | 841,108 |
| 12/11/2025 | $12.61 | $12.71 | $12.58 | $12.61 | 833,900 |
| 12/10/2025 | $12.54 | $12.65 | $12.52 | $12.55 | 724,929 |
| 12/9/2025 | $12.67 | $12.74 | $12.51 | $12.55 | 847,344 |
| 12/8/2025 | $12.66 | $12.75 | $12.56 | $12.67 | 929,900 |
| 12/5/2025 | $12.66 | $12.86 | $12.62 | $12.70 | 1.25M |
| 12/4/2025 | $12.90 | $12.91 | $12.62 | $12.66 | 876,620 |
| 12/3/2025 | $12.88 | $12.92 | $12.81 | $12.89 | 792,300 |
| 12/2/2025 | $12.93 | $12.97 | $12.81 | $12.81 | 724,543 |
| 12/1/2025 | $12.78 | $12.91 | $12.71 | $12.90 | 765,230 |
| 11/28/2025 | $12.98 | $12.98 | $12.77 | $12.84 | 507,735 |
| 11/26/2025 | $12.76 | $13.05 | $12.68 | $12.92 | 1.26M |
| 11/25/2025 | $12.75 | $12.90 | $12.74 | $12.82 | 1.09M |
| 11/24/2025 | $12.72 | $12.73 | $12.58 | $12.71 | 915,500 |
| 11/21/2025 | $12.40 | $12.75 | $12.36 | $12.67 | 915,745 |
| 11/20/2025 | $12.45 | $12.52 | $12.37 | $12.37 | 540,757 |
| 11/19/2025 | $12.39 | $12.45 | $12.31 | $12.35 | 525,237 |
| 11/18/2025 | $12.33 | $12.41 | $12.26 | $12.36 | 754,500 |
| 11/17/2025 | $12.45 | $12.45 | $12.29 | $12.33 | 519,000 |
| 11/14/2025 | $12.41 | $12.46 | $12.28 | $12.46 | 558,300 |
| 11/13/2025 | $12.36 | $12.46 | $12.35 | $12.41 | 692,600 |
| 11/12/2025 | $12.44 | $12.52 | $12.32 | $12.39 | 723,459 |
| 11/11/2025 | $12.27 | $12.52 | $12.25 | $12.43 | 838,962 |
| 11/10/2025 | $12.15 | $12.21 | $12.08 | $12.19 | 586,251 |
| 11/7/2025 | $12.05 | $12.19 | $12.00 | $12.16 | 578,805 |
| 11/6/2025 | $12.20 | $12.21 | $12.02 | $12.07 | 692,311 |
| 11/5/2025 | $12.16 | $12.28 | $12.16 | $12.19 | 747,610 |