PennyMac Mortgage Investment Trust (PMT)
NYSE: PMT · Real-Time Price · USD
12.55
0.00 (0.00%)
At close: Dec 31, 2025, 4:00 PM EST
12.63
+0.08 (0.64%)
Pre-market: Jan 2, 2026, 8:33 AM EST
PMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 12.57 | 12.69 | 12.52 | 12.55 | 12.55 | -0.16% | 639,622 |
| Dec 30, 2025 | 12.55 | 12.64 | 12.53 | 12.57 | 12.57 | 0.32% | 601,852 |
| Dec 29, 2025 | 12.59 | 12.62 | 12.49 | 12.53 | 12.53 | - | 912,563 |
| Dec 26, 2025 | 12.57 | 12.69 | 12.50 | 12.53 | 12.53 | -3.91% | 785,457 |
| Dec 24, 2025 | 13.06 | 13.07 | 12.87 | 13.04 | 12.64 | 0.54% | 667,580 |
| Dec 23, 2025 | 13.29 | 13.31 | 12.93 | 12.97 | 12.57 | -2.70% | 1,139,338 |
| Dec 22, 2025 | 13.17 | 13.37 | 13.14 | 13.33 | 12.92 | 1.14% | 1,015,918 |
| Dec 19, 2025 | 13.14 | 13.31 | 13.11 | 13.18 | 12.78 | -0.08% | 4,230,601 |
| Dec 18, 2025 | 13.10 | 13.24 | 12.92 | 13.19 | 12.79 | 3.53% | 1,546,592 |
| Dec 17, 2025 | 12.54 | 12.84 | 12.54 | 12.74 | 12.35 | 1.92% | 1,668,140 |
| Dec 16, 2025 | 12.69 | 12.69 | 12.49 | 12.50 | 12.12 | -1.19% | 1,018,948 |
| Dec 15, 2025 | 12.56 | 12.70 | 12.50 | 12.65 | 12.26 | 1.52% | 1,097,495 |
| Dec 12, 2025 | 12.63 | 12.71 | 12.44 | 12.46 | 12.08 | -1.19% | 841,108 |
| Dec 11, 2025 | 12.61 | 12.71 | 12.58 | 12.61 | 12.22 | 0.48% | 833,899 |
| Dec 10, 2025 | 12.54 | 12.65 | 12.52 | 12.55 | 12.17 | - | 724,929 |
| Dec 9, 2025 | 12.67 | 12.74 | 12.51 | 12.55 | 12.17 | -0.95% | 847,344 |
| Dec 8, 2025 | 12.66 | 12.75 | 12.56 | 12.67 | 12.28 | -0.24% | 929,861 |
| Dec 5, 2025 | 12.66 | 12.86 | 12.62 | 12.70 | 12.31 | 0.32% | 1,254,748 |
| Dec 4, 2025 | 12.90 | 12.91 | 12.62 | 12.66 | 12.27 | -1.78% | 876,620 |
| Dec 3, 2025 | 12.88 | 12.92 | 12.81 | 12.89 | 12.49 | 0.62% | 792,287 |
| Dec 2, 2025 | 12.93 | 12.97 | 12.81 | 12.81 | 12.42 | -0.70% | 724,543 |
| Dec 1, 2025 | 12.78 | 12.91 | 12.71 | 12.90 | 12.50 | 0.47% | 765,230 |
| Nov 28, 2025 | 12.98 | 12.98 | 12.77 | 12.84 | 12.45 | -0.62% | 507,735 |
| Nov 26, 2025 | 12.76 | 13.05 | 12.68 | 12.92 | 12.52 | 0.78% | 1,256,612 |
| Nov 25, 2025 | 12.75 | 12.90 | 12.74 | 12.82 | 12.43 | 0.87% | 1,089,060 |
| Nov 24, 2025 | 12.72 | 12.73 | 12.58 | 12.71 | 12.32 | 0.32% | 915,485 |
| Nov 21, 2025 | 12.40 | 12.75 | 12.36 | 12.67 | 12.28 | 2.43% | 915,745 |
| Nov 20, 2025 | 12.45 | 12.52 | 12.37 | 12.37 | 11.99 | 0.16% | 540,757 |
| Nov 19, 2025 | 12.39 | 12.45 | 12.31 | 12.35 | 11.97 | -0.08% | 525,237 |
| Nov 18, 2025 | 12.33 | 12.41 | 12.26 | 12.36 | 11.98 | 0.24% | 754,475 |
| Nov 17, 2025 | 12.45 | 12.45 | 12.29 | 12.33 | 11.95 | -1.04% | 518,992 |
| Nov 14, 2025 | 12.41 | 12.46 | 12.28 | 12.46 | 12.08 | 0.40% | 558,268 |
| Nov 13, 2025 | 12.36 | 12.46 | 12.35 | 12.41 | 12.03 | 0.16% | 692,594 |
| Nov 12, 2025 | 12.44 | 12.52 | 12.32 | 12.39 | 12.01 | -0.32% | 723,459 |
| Nov 11, 2025 | 12.27 | 12.52 | 12.25 | 12.43 | 12.05 | 1.97% | 838,962 |
| Nov 10, 2025 | 12.15 | 12.21 | 12.08 | 12.19 | 11.82 | 0.25% | 586,251 |
| Nov 7, 2025 | 12.05 | 12.19 | 12.00 | 12.16 | 11.79 | 0.75% | 578,805 |
| Nov 6, 2025 | 12.20 | 12.21 | 12.02 | 12.07 | 11.70 | -0.98% | 692,311 |
| Nov 5, 2025 | 12.16 | 12.28 | 12.16 | 12.19 | 11.82 | 0.08% | 747,610 |
| Nov 4, 2025 | 12.01 | 12.20 | 11.97 | 12.18 | 11.81 | 1.16% | 711,757 |
| Nov 3, 2025 | 12.02 | 12.13 | 11.88 | 12.04 | 11.67 | - | 996,101 |
| Oct 31, 2025 | 12.00 | 12.10 | 11.86 | 12.04 | 11.67 | - | 794,217 |
| Oct 30, 2025 | 12.25 | 12.33 | 11.82 | 12.04 | 11.67 | -2.27% | 1,289,564 |
| Oct 29, 2025 | 12.70 | 12.76 | 12.29 | 12.32 | 11.94 | -2.22% | 980,034 |
| Oct 28, 2025 | 12.54 | 12.64 | 12.46 | 12.60 | 12.21 | - | 833,033 |
| Oct 27, 2025 | 12.60 | 12.67 | 12.44 | 12.60 | 12.21 | -0.08% | 942,717 |
| Oct 24, 2025 | 12.67 | 12.75 | 12.56 | 12.61 | 12.22 | 0.40% | 1,425,971 |
| Oct 23, 2025 | 12.70 | 12.73 | 12.39 | 12.56 | 12.17 | -0.95% | 1,535,646 |
| Oct 22, 2025 | 12.43 | 12.68 | 12.23 | 12.68 | 12.29 | 8.38% | 2,029,567 |
| Oct 21, 2025 | 11.82 | 11.83 | 11.68 | 11.70 | 11.34 | -1.10% | 698,616 |