NYSE - Nasdaq Real Time Price USD

PennyMac Mortgage Investment Trust (PMT-PA)

23.60 +0.25 (+1.05%)
As of 11:36 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 23.27 23.60 23.47 23.60 23.60 520
Apr 25, 2024 23.02 23.42 23.02 23.35 23.35 12,960
Apr 24, 2024 23.41 23.64 23.39 23.40 23.40 6,145
Apr 23, 2024 23.32 23.49 23.26 23.31 23.31 3,810
Apr 22, 2024 23.01 23.13 22.98 22.98 22.98 3,762
Apr 19, 2024 23.00 23.25 23.00 23.02 23.02 2,895
Apr 18, 2024 23.10 23.24 22.90 22.90 22.90 3,965
Apr 17, 2024 23.05 23.50 22.93 22.93 22.93 10,745
Apr 16, 2024 23.24 23.37 23.01 23.03 23.03 8,756
Apr 15, 2024 23.75 23.75 23.08 23.24 23.24 10,362
Apr 12, 2024 23.79 23.79 23.55 23.64 23.64 5,522
Apr 11, 2024 23.53 23.54 23.50 23.54 23.54 1,759
Apr 10, 2024 23.73 23.73 23.52 23.53 23.53 5,871
Apr 9, 2024 23.60 23.86 23.56 23.86 23.86 6,975
Apr 8, 2024 23.84 23.84 23.68 23.81 23.81 1,622
Apr 5, 2024 23.51 23.97 23.51 23.70 23.70 4,359
Apr 4, 2024 23.60 24.08 23.60 23.75 23.75 8,956
Apr 3, 2024 23.71 23.71 23.44 23.59 23.59 2,779
Apr 2, 2024 23.66 23.66 23.43 23.58 23.58 3,648
Apr 1, 2024 23.36 23.67 23.20 23.67 23.67 13,981
Mar 28, 2024 23.65 23.98 23.16 23.16 23.16 40,195
Mar 27, 2024 23.96 23.96 23.63 23.63 23.63 6,016
Mar 26, 2024 24.20 24.20 23.91 23.96 23.96 2,232
Mar 25, 2024 24.42 24.42 23.93 24.18 24.18 11,245
Mar 22, 2024 24.22 24.30 24.22 24.30 24.30 617
Mar 21, 2024 24.50 24.50 24.21 24.27 24.27 5,272
Mar 20, 2024 24.01 24.45 23.90 24.22 24.22 15,820
Mar 19, 2024 23.72 24.25 23.67 23.95 23.95 27,911
Mar 18, 2024 23.70 23.70 23.55 23.59 23.59 7,942
Mar 15, 2024 23.47 23.87 23.42 23.53 23.53 9,663
Mar 14, 2024 23.40 23.62 23.16 23.35 23.35 32,449
Mar 13, 2024 23.19 23.38 23.19 23.37 23.37 13,109
Mar 12, 2024 23.14 23.20 23.04 23.06 23.06 27,153
Mar 11, 2024 23.23 23.29 23.11 23.11 23.11 7,512
Mar 8, 2024 23.73 23.73 23.23 23.23 23.23 7,969
Mar 7, 2024 23.41 23.66 23.35 23.44 23.44 5,594
Mar 6, 2024 23.38 23.61 23.05 23.31 23.31 29,946
Mar 5, 2024 23.29 23.42 23.29 23.38 23.38 3,382
Mar 4, 2024 23.40 23.52 23.35 23.44 23.44 7,153
Mar 1, 2024 23.16 23.60 23.16 23.60 23.60 15,478
Feb 29, 2024 0.51 Dividend
Feb 29, 2024 23.69 23.76 23.23 23.24 23.24 26,506
Feb 28, 2024 23.78 23.93 23.78 23.80 23.29 8,279
Feb 27, 2024 23.74 23.91 23.74 23.87 23.36 4,053
Feb 26, 2024 23.72 23.89 23.69 23.78 23.28 6,434
Feb 23, 2024 23.99 23.99 23.80 23.91 23.40 6,547
Feb 22, 2024 23.78 23.81 23.56 23.81 23.30 7,953
Feb 21, 2024 23.62 23.74 23.54 23.70 23.19 4,459
Feb 20, 2024 23.65 23.71 23.35 23.64 23.14 17,397
Feb 16, 2024 23.51 23.61 23.51 23.58 23.08 6,591
Feb 15, 2024 23.42 23.65 23.39 23.65 23.15 11,264
Feb 14, 2024 23.36 23.62 23.22 23.47 22.97 9,155
Feb 13, 2024 23.54 23.70 23.13 23.35 22.85 51,181
Feb 12, 2024 23.46 23.70 23.46 23.56 23.06 14,153
Feb 9, 2024 23.34 23.60 23.17 23.46 22.96 37,465
Feb 8, 2024 23.12 23.45 23.00 23.34 22.84 42,224
Feb 7, 2024 23.56 23.56 23.10 23.20 22.70 28,067
Feb 6, 2024 23.56 23.69 23.56 23.56 23.06 16,567
Feb 5, 2024 23.57 23.70 23.45 23.58 23.08 17,052
Feb 2, 2024 23.76 23.85 23.55 23.67 23.16 30,099
Feb 1, 2024 24.00 24.09 23.66 23.77 23.26 24,483
Jan 31, 2024 24.18 24.18 23.86 23.86 23.35 38,581
Jan 30, 2024 23.93 24.33 23.93 24.19 23.67 30,935
Jan 29, 2024 23.91 24.15 23.90 24.05 23.54 11,135
Jan 26, 2024 23.87 24.20 23.84 23.99 23.48 15,318
Jan 25, 2024 23.67 24.00 23.67 24.00 23.49 11,848
Jan 24, 2024 23.67 23.92 23.64 23.70 23.19 12,277
Jan 23, 2024 23.50 23.78 23.41 23.68 23.17 13,589
Jan 22, 2024 23.71 23.80 23.56 23.65 23.15 10,474
Jan 19, 2024 23.30 23.84 23.25 23.84 23.33 24,864
Jan 18, 2024 23.48 23.65 23.18 23.26 22.76 29,834
Jan 17, 2024 23.48 23.66 23.41 23.53 23.03 8,139
Jan 16, 2024 23.43 23.63 23.31 23.63 23.12 24,057
Jan 12, 2024 23.54 23.75 23.47 23.49 22.99 4,890
Jan 11, 2024 23.65 23.65 23.50 23.64 23.14 7,532
Jan 10, 2024 23.48 23.72 23.37 23.56 23.06 30,787
Jan 9, 2024 23.60 23.63 23.37 23.58 23.08 12,821
Jan 8, 2024 23.30 23.72 23.25 23.71 23.20 33,497
Jan 5, 2024 23.44 23.74 23.15 23.30 22.80 17,441
Jan 4, 2024 23.92 23.92 23.33 23.48 22.98 40,194
Jan 3, 2024 23.94 24.15 23.92 23.94 23.43 6,340
Jan 2, 2024 23.92 24.15 23.92 24.09 23.58 18,062
Dec 29, 2023 23.70 24.28 23.70 23.92 23.41 14,219
Dec 28, 2023 23.85 23.85 23.63 23.84 23.33 28,420
Dec 27, 2023 23.31 23.85 23.31 23.85 23.34 20,987
Dec 26, 2023 23.40 23.44 23.20 23.40 22.90 16,065
Dec 22, 2023 23.25 23.40 23.15 23.40 22.90 14,525
Dec 21, 2023 23.37 23.40 23.20 23.38 22.88 13,229
Dec 20, 2023 23.40 23.45 23.06 23.37 22.87 36,759
Dec 19, 2023 23.20 23.50 23.06 23.33 22.83 14,820
Dec 18, 2023 23.05 23.20 22.86 23.08 22.59 17,174
Dec 15, 2023 23.34 23.39 22.85 22.90 22.41 14,857
Dec 14, 2023 23.41 23.41 23.15 23.15 22.66 6,192
Dec 13, 2023 23.05 23.29 23.05 23.16 22.67 16,968
Dec 12, 2023 23.06 23.14 22.88 23.05 22.56 13,885
Dec 11, 2023 23.33 23.33 22.78 23.10 22.61 14,727
Dec 8, 2023 23.20 23.29 23.04 23.26 22.76 6,080
Dec 7, 2023 22.84 23.22 22.84 23.15 22.66 13,745
Dec 6, 2023 23.00 23.00 22.70 22.96 22.47 8,331
Dec 5, 2023 22.75 22.90 22.55 22.88 22.39 15,178
Dec 4, 2023 22.60 22.85 22.60 22.77 22.28 14,231
Dec 1, 2023 22.33 22.68 22.14 22.60 22.12 9,397
Nov 30, 2023 0.51 Dividend
Nov 30, 2023 22.12 22.51 22.04 22.51 22.03 19,507
Nov 29, 2023 22.00 22.38 21.97 22.38 21.41 16,635
Nov 28, 2023 22.00 22.20 21.71 22.12 21.16 10,358
Nov 27, 2023 22.18 22.18 21.80 21.98 21.02 5,922
Nov 24, 2023 21.90 21.90 21.58 21.80 20.85 3,468
Nov 22, 2023 21.82 21.93 21.56 21.78 20.83 5,443
Nov 21, 2023 21.55 21.76 21.50 21.70 20.76 7,199
Nov 20, 2023 21.75 21.91 21.35 21.51 20.57 35,877
Nov 17, 2023 22.19 22.19 21.49 21.66 20.72 35,332
Nov 16, 2023 22.09 22.25 22.00 22.23 21.27 10,958
Nov 15, 2023 22.19 22.36 22.10 22.19 21.22 6,097
Nov 14, 2023 22.24 22.41 22.00 22.10 21.14 15,300
Nov 13, 2023 22.10 22.10 21.80 22.00 21.04 5,187
Nov 10, 2023 21.79 21.99 21.57 21.99 21.03 6,993
Nov 9, 2023 21.90 22.23 21.86 21.86 20.91 11,619
Nov 8, 2023 22.05 22.06 21.73 21.95 20.99 3,556
Nov 7, 2023 22.04 22.10 21.80 21.90 20.95 6,299
Nov 6, 2023 22.25 22.25 22.00 22.21 21.25 12,544
Nov 3, 2023 21.73 22.24 21.73 22.18 21.21 12,266
Nov 2, 2023 21.20 21.78 21.20 21.75 20.80 8,643
Nov 1, 2023 20.95 21.41 20.94 21.17 20.25 17,377
Oct 31, 2023 20.49 21.10 20.40 21.05 20.13 26,570
Oct 30, 2023 20.39 20.50 20.11 20.37 19.48 16,102
Oct 27, 2023 20.45 20.73 20.30 20.45 19.56 13,787
Oct 26, 2023 20.55 20.77 20.34 20.34 19.45 9,450
Oct 25, 2023 20.53 20.77 20.36 20.52 19.63 13,004
Oct 24, 2023 20.65 20.72 20.36 20.41 19.52 19,006
Oct 23, 2023 20.65 20.65 20.28 20.45 19.56 22,055
Oct 20, 2023 20.80 20.92 20.50 20.65 19.75 11,514
Oct 19, 2023 20.97 20.97 20.76 20.80 19.89 10,817
Oct 18, 2023 21.01 21.09 20.75 21.04 20.12 16,844
Oct 17, 2023 21.30 21.30 21.00 21.20 20.28 12,034
Oct 16, 2023 21.35 21.39 21.10 21.30 20.37 13,635
Oct 13, 2023 21.01 21.30 20.84 21.24 20.32 25,176
Oct 12, 2023 21.18 21.18 20.86 21.12 20.20 9,955
Oct 11, 2023 21.25 21.26 21.08 21.21 20.29 22,265
Oct 10, 2023 21.02 21.31 21.02 21.26 20.33 7,795
Oct 9, 2023 21.26 21.26 21.06 21.20 20.28 4,523
Oct 6, 2023 21.00 21.30 21.00 21.26 20.33 18,317
Oct 5, 2023 21.40 21.41 20.79 20.87 19.96 7,687
Oct 4, 2023 21.31 21.31 20.70 21.00 20.09 17,159
Oct 3, 2023 21.69 21.69 20.76 20.94 20.03 20,365
Oct 2, 2023 21.70 21.80 21.25 21.36 20.43 8,975
Sep 29, 2023 21.30 21.82 21.30 21.82 20.87 33,818
Sep 28, 2023 21.03 21.40 21.01 21.33 20.40 18,023
Sep 27, 2023 21.48 21.50 21.04 21.10 20.18 10,921
Sep 26, 2023 21.77 21.77 21.30 21.35 20.42 18,842
Sep 25, 2023 21.71 21.82 21.64 21.77 20.82 5,725
Sep 22, 2023 21.84 22.05 21.70 21.80 20.85 14,594
Sep 21, 2023 22.05 22.14 21.86 21.86 20.91 6,115
Sep 20, 2023 22.05 22.20 22.05 22.09 21.13 7,092
Sep 19, 2023 22.30 22.40 22.06 22.09 21.13 16,022
Sep 18, 2023 22.56 22.59 22.30 22.30 21.33 11,158
Sep 15, 2023 22.67 22.70 22.44 22.50 21.52 9,453
Sep 14, 2023 22.19 22.50 22.09 22.50 21.52 19,246
Sep 13, 2023 21.86 22.10 21.86 22.10 21.14 6,186
Sep 12, 2023 21.90 22.08 21.80 22.00 21.04 18,082
Sep 11, 2023 21.85 22.05 21.80 21.91 20.96 38,673
Sep 8, 2023 21.95 22.03 21.50 21.92 20.97 25,233
Sep 7, 2023 22.05 22.07 21.71 21.75 20.80 24,711
Sep 6, 2023 21.85 22.19 21.65 22.19 21.22 17,460
Sep 5, 2023 22.10 22.26 21.86 21.91 20.96 37,670
Sep 1, 2023 22.48 22.48 22.21 22.21 21.24 2,457
Aug 31, 2023 0.51 Dividend
Aug 31, 2023 22.25 22.67 22.00 22.67 21.68 26,413
Aug 30, 2023 22.65 22.70 22.50 22.53 21.06 60,493
Aug 29, 2023 22.77 22.84 22.52 22.56 21.09 33,140
Aug 28, 2023 22.87 22.93 22.35 22.77 21.29 78,905
Aug 25, 2023 23.95 24.04 23.75 23.89 22.33 28,373
Aug 24, 2023 23.83 24.04 23.83 23.95 22.39 9,842
Aug 23, 2023 23.65 23.90 23.65 23.85 22.30 4,402
Aug 22, 2023 23.75 23.80 23.63 23.65 22.11 12,158
Aug 21, 2023 23.91 23.92 23.56 23.65 22.11 7,036
Aug 18, 2023 23.71 23.90 23.64 23.65 22.11 7,093
Aug 17, 2023 24.00 24.00 23.65 23.77 22.23 7,169
Aug 16, 2023 23.90 23.94 23.90 23.94 22.38 1,084
Aug 15, 2023 23.55 23.90 23.55 23.70 22.16 6,799
Aug 14, 2023 23.55 23.75 23.55 23.60 22.06 10,728
Aug 11, 2023 23.55 24.00 23.50 23.55 22.02 25,161
Aug 10, 2023 23.88 24.40 23.50 23.55 22.02 23,366
Aug 9, 2023 23.75 23.75 23.53 23.59 22.06 29,696
Aug 8, 2023 23.81 24.05 23.55 23.55 22.02 9,689
Aug 7, 2023 23.95 24.40 23.72 23.76 22.21 14,767
Aug 4, 2023 23.90 23.90 23.75 23.88 22.33 5,531
Aug 3, 2023 23.85 24.05 23.72 23.99 22.43 6,342
Aug 2, 2023 23.85 23.95 23.75 23.75 22.20 9,787
Aug 1, 2023 23.85 24.12 23.85 23.85 22.30 6,530
Jul 31, 2023 24.00 24.20 23.85 23.92 22.36 21,745
Jul 28, 2023 23.83 24.00 23.60 24.00 22.44 18,182
Jul 27, 2023 23.75 23.85 23.68 23.73 22.19 11,159
Jul 26, 2023 23.69 23.93 23.65 23.73 22.18 24,527
Jul 25, 2023 23.50 23.73 23.45 23.73 22.18 10,330
Jul 24, 2023 23.80 23.80 23.50 23.50 21.97 4,525
Jul 21, 2023 23.65 23.80 23.54 23.80 22.25 8,547
Jul 20, 2023 23.50 23.69 23.40 23.65 22.11 8,352
Jul 19, 2023 23.50 23.63 23.25 23.57 22.04 15,304
Jul 18, 2023 23.70 23.70 23.40 23.41 21.89 15,289
Jul 17, 2023 23.49 23.72 23.48 23.69 22.15 12,592
Jul 14, 2023 23.63 23.69 23.45 23.50 21.97 21,287
Jul 13, 2023 23.51 23.71 23.45 23.50 21.97 5,599
Jul 12, 2023 23.49 23.75 23.45 23.50 21.97 32,764
Jul 11, 2023 23.30 23.74 23.30 23.50 21.97 28,440
Jul 10, 2023 23.33 23.47 23.13 23.42 21.90 6,215
Jul 7, 2023 23.17 23.40 23.15 23.15 21.64 8,714
Jul 6, 2023 23.24 23.26 23.00 23.24 21.73 21,847
Jul 5, 2023 23.32 23.42 23.25 23.25 21.74 2,372
Jul 3, 2023 23.05 23.43 23.05 23.35 21.83 2,457
Jun 30, 2023 23.32 23.40 22.84 23.10 21.60 21,039
Jun 29, 2023 23.38 23.38 23.25 23.33 21.81 7,716
Jun 28, 2023 23.45 23.45 23.28 23.36 21.84 4,529
Jun 27, 2023 23.34 23.41 23.08 23.41 21.89 2,040
Jun 26, 2023 23.45 23.45 23.25 23.34 21.82 1,342
Jun 23, 2023 23.16 23.50 23.10 23.36 21.84 8,683
Jun 22, 2023 23.28 23.40 23.24 23.40 21.88 2,110
Jun 21, 2023 23.30 23.45 23.20 23.21 21.70 8,002
Jun 20, 2023 23.44 23.44 23.20 23.25 21.74 2,120
Jun 16, 2023 23.49 23.49 23.05 23.14 21.63 2,090
Jun 15, 2023 23.20 23.50 23.19 23.30 21.79 6,816
Jun 14, 2023 23.19 23.20 23.05 23.06 21.56 4,435
Jun 13, 2023 23.04 23.20 23.04 23.19 21.68 3,847
Jun 12, 2023 23.25 23.39 22.90 22.94 21.45 4,234
Jun 9, 2023 23.24 23.44 23.23 23.36 21.84 3,837
Jun 8, 2023 22.95 23.50 22.95 23.08 21.58 1,986
Jun 7, 2023 23.13 23.36 23.13 23.20 21.69 1,357
Jun 6, 2023 22.80 23.13 22.75 23.13 21.62 4,512
Jun 5, 2023 22.31 22.99 22.42 22.86 21.37 2,199
Jun 2, 2023 23.40 23.40 22.43 22.63 21.16 6,120
Jun 1, 2023 22.70 23.26 22.17 22.54 21.07 11,589
May 31, 2023 0.51 Dividend
May 31, 2023 22.00 22.98 21.97 22.92 21.43 27,851
May 30, 2023 22.10 22.50 22.05 22.17 20.25 10,346
May 26, 2023 22.13 22.17 21.80 21.96 20.06 11,308
May 25, 2023 21.65 21.96 21.65 21.95 20.05 7,009
May 24, 2023 22.30 22.49 21.73 21.85 19.96 11,250
May 23, 2023 22.61 22.64 22.36 22.36 20.43 2,876
May 22, 2023 22.17 22.48 22.17 22.25 20.33 4,880
May 19, 2023 21.55 22.08 21.55 22.02 20.11 1,648
May 18, 2023 21.51 21.74 21.41 21.45 19.59 14,609
May 17, 2023 21.50 21.68 21.48 21.55 19.69 10,785
May 16, 2023 21.57 21.79 21.21 21.21 19.38 5,891
May 15, 2023 21.52 21.70 21.30 21.65 19.78 6,596
May 12, 2023 21.12 22.07 21.12 21.64 19.76 4,091
May 11, 2023 22.09 22.09 21.19 21.42 19.57 1,899
May 10, 2023 22.15 22.15 21.07 21.39 19.54 2,562
May 9, 2023 21.89 21.89 21.45 21.50 19.64 5,218
May 8, 2023 22.09 22.09 21.74 21.74 19.86 908
May 5, 2023 21.97 22.12 21.90 22.09 20.18 2,599
May 4, 2023 23.13 23.13 21.31 21.76 19.88 8,825
May 3, 2023 22.96 23.25 22.92 23.10 21.10 13,446
May 2, 2023 23.30 23.30 22.65 23.20 21.19 10,242
May 1, 2023 23.54 23.54 23.14 23.15 21.15 9,194
Apr 28, 2023 23.28 23.72 22.28 23.54 21.50 31,275
Apr 27, 2023 22.91 23.19 22.91 22.91 20.93 3,328
Apr 26, 2023 22.75 22.75 22.60 22.60 20.64 1,775

Related Tickers

IVR-PB Invesco Mortgage Capital Inc.
23.73
-0.25%
 
MFA-PB MFA Financial, Inc.
20.07
+1.25%
 
IVR-PC Invesco Mortgage Capital Inc.
22.25
+3.39%
 
CIM-PB Chimera Investment Corporation
24.60
+0.16%
 
NYMTN New York Mortgage Trust, Inc.
21.57
+1.37%
 
CIM-PA Chimera Investment Corporation
20.37
-0.39%
 
ARR-PC ARMOUR Residential REIT, Inc.
20.61
+1.08%
 
FBRT-PE Franklin BSP Realty Trust, Inc.
20.12
-0.25%
 
CMTG Claros Mortgage Trust, Inc.
8.78
+2.69%
 
CIM-PC Chimera Investment Corporation
20.80
-0.24%