PennyMac Mortgage Investment Trust (PMTU)
NYSE: PMTU · Real-Time Price · USD · Preferred Stock
25.43
+0.05 (0.20%)
At close: Jan 2, 2026, 4:00 PM EST
25.43
0.00 (0.00%)
After-hours: Jan 2, 2026, 4:10 PM EST
PMTU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 25.36 | 25.40 | 25.36 | 25.43 | - | 0.20% | 1,686 |
| Dec 31, 2025 | 25.38 | 25.45 | 25.34 | 25.38 | 25.38 | -0.02% | 2,471 |
| Dec 30, 2025 | 25.43 | 25.45 | 25.39 | 25.39 | 25.39 | 0.38% | 1,233 |
| Dec 29, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | -0.43% | 2,794 |
| Dec 26, 2025 | 25.40 | 25.59 | 25.40 | 25.40 | 25.40 | 0.43% | 3,035 |
| Dec 24, 2025 | 25.59 | 25.60 | 25.29 | 25.29 | 25.29 | -0.51% | 2,826 |
| Dec 23, 2025 | 25.50 | 25.52 | 25.42 | 25.42 | 25.42 | - | 3,143 |
| Dec 22, 2025 | 25.45 | 25.68 | 25.42 | 25.42 | 25.42 | 0.24% | 6,187 |
| Dec 19, 2025 | 25.40 | 25.40 | 25.36 | 25.36 | 25.36 | -0.31% | 2,144 |
| Dec 18, 2025 | 25.40 | 25.45 | 25.30 | 25.44 | 25.44 | 0.12% | 6,117 |
| Dec 17, 2025 | 25.40 | 25.42 | 25.38 | 25.41 | 25.41 | -0.04% | 2,791 |
| Dec 16, 2025 | 25.45 | 25.50 | 25.41 | 25.42 | 25.42 | -0.31% | 3,032 |
| Dec 15, 2025 | 25.49 | 25.50 | 25.44 | 25.50 | 25.50 | -1.68% | 2,371 |
| Dec 12, 2025 | 25.95 | 26.00 | 25.90 | 25.94 | 25.40 | -0.21% | 6,704 |
| Dec 11, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.46 | 0.54% | 880 |
| Dec 10, 2025 | 26.00 | 26.00 | 25.85 | 25.85 | 25.32 | -0.58% | 328 |
| Dec 9, 2025 | 25.76 | 26.01 | 25.73 | 26.00 | 25.47 | 0.78% | 5,287 |
| Dec 8, 2025 | 25.85 | 25.85 | 25.80 | 25.80 | 25.27 | 0.08% | 4,720 |
| Dec 4, 2025 | 25.79 | 25.79 | 25.78 | 25.78 | 25.25 | -0.04% | 1,750 |
| Dec 3, 2025 | 25.78 | 25.79 | 25.76 | 25.79 | 25.26 | 0.08% | 3,581 |
| Dec 2, 2025 | 25.74 | 25.77 | 25.67 | 25.77 | 25.24 | 0.12% | 6,393 |
| Dec 1, 2025 | 25.78 | 25.78 | 25.65 | 25.74 | 25.21 | -0.20% | 3,045 |
| Nov 28, 2025 | 25.63 | 25.79 | 25.63 | 25.79 | 25.26 | 1.01% | 1,006 |
| Nov 26, 2025 | 25.67 | 25.68 | 25.53 | 25.53 | 25.01 | 0.13% | 1,924 |
| Nov 25, 2025 | 25.50 | 25.50 | 25.47 | 25.50 | 24.98 | - | 8,684 |
| Nov 24, 2025 | 25.43 | 25.53 | 25.43 | 25.50 | 24.98 | - | 2,184 |
| Nov 21, 2025 | 25.51 | 25.51 | 25.43 | 25.50 | 24.98 | -0.08% | 6,163 |
| Nov 20, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.00 | -0.04% | 1,361 |
| Nov 19, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.01 | -0.27% | 352 |
| Nov 18, 2025 | 25.65 | 25.65 | 25.59 | 25.60 | 25.07 | -0.20% | 933 |
| Nov 14, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.12 | -0.54% | 622 |
| Nov 13, 2025 | 25.56 | 25.80 | 25.54 | 25.79 | 25.26 | 0.82% | 6,037 |
| Nov 12, 2025 | 25.59 | 25.65 | 25.58 | 25.58 | 25.06 | -0.47% | 1,792 |
| Nov 11, 2025 | 25.57 | 25.72 | 25.56 | 25.70 | 25.17 | -0.35% | 1,038 |
| Nov 10, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.26 | 0.35% | 367 |
| Nov 7, 2025 | 25.60 | 25.70 | 25.56 | 25.70 | 25.17 | -0.08% | 839 |
| Nov 6, 2025 | 25.80 | 25.80 | 25.72 | 25.72 | 25.19 | -0.04% | 614 |
| Nov 5, 2025 | 25.81 | 25.81 | 25.65 | 25.73 | 25.20 | -0.32% | 2,234 |
| Nov 4, 2025 | 25.65 | 26.00 | 25.65 | 25.81 | 25.28 | 0.71% | 4,601 |
| Nov 3, 2025 | 25.92 | 25.92 | 25.63 | 25.63 | 25.11 | -1.73% | 5,241 |
| Oct 31, 2025 | 26.10 | 26.10 | 25.75 | 26.08 | 25.55 | -0.42% | 10,967 |
| Oct 30, 2025 | 26.25 | 26.26 | 25.93 | 26.19 | 25.65 | 1.56% | 1,584 |
| Oct 29, 2025 | 25.71 | 25.79 | 25.60 | 25.79 | 25.26 | -0.01% | 9,853 |
| Oct 28, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.26 | - | 545 |
| Oct 27, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.26 | 0.98% | 951 |
| Oct 24, 2025 | 25.80 | 25.80 | 25.54 | 25.54 | 25.02 | -1.01% | 1,133 |
| Oct 23, 2025 | 25.67 | 25.80 | 25.67 | 25.80 | 25.27 | 0.23% | 2,055 |
| Oct 22, 2025 | 25.70 | 25.74 | 25.67 | 25.74 | 25.21 | 0.43% | 4,875 |
| Oct 21, 2025 | 25.72 | 25.72 | 25.63 | 25.63 | 25.11 | -0.28% | 1,347 |
| Oct 20, 2025 | 25.61 | 25.74 | 25.61 | 25.70 | 25.18 | 0.40% | 2,372 |