Advertisement
U.S. markets close in 5 hours 31 minutes

PennyMac Mortgage Investment Trust (PMT)

NYSE - Nasdaq Real Time Price. Currency in USD
13.76-0.02 (-0.15%)
As of 10:29AM EST. Market open.
Advertisement
Time Period:
Feb 21, 2023 - Feb 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 202413.5013.8313.7113.7613.7683,469
Feb 20, 202413.5013.7813.3413.7813.781,095,500
Feb 16, 202413.6013.8413.5113.5413.541,466,100
Feb 15, 202413.4213.8913.4213.8313.83968,300
Feb 14, 202413.3913.4213.2213.3613.36504,200
Feb 13, 202413.5113.5613.2013.2613.26811,500
Feb 12, 202413.7913.9813.7813.8913.89674,000
Feb 09, 202413.5713.8013.5013.7913.79700,500
Feb 08, 202413.4913.6713.4713.5513.55640,600
Feb 07, 202413.8313.8313.5213.5513.55812,600
Feb 06, 202413.9113.9413.7113.7513.751,155,500
Feb 05, 202413.8014.0213.6313.9613.961,051,400
Feb 02, 202414.2614.4413.6913.9613.96968,700
Feb 01, 202414.3714.5314.1414.4414.44959,900
Jan 31, 202414.7814.7814.3414.3414.34795,600
Jan 30, 202415.1415.1614.7114.7214.72720,600
Jan 29, 202415.0015.1814.9415.1415.14546,900
Jan 26, 202415.0315.1214.9514.9614.96361,500
Jan 25, 202414.9515.0114.8214.9614.96336,500
Jan 24, 202415.0015.0314.7214.7614.76406,100
Jan 23, 202414.9014.9414.7914.8514.85290,900
Jan 22, 202414.7814.9014.6514.7914.79463,000
Jan 19, 202414.4114.7114.2814.6914.69429,400
Jan 18, 202414.3314.4414.2114.4314.43395,800
Jan 17, 202414.2514.5014.2014.2414.24412,800
Jan 16, 202414.4314.5514.3114.4714.47479,100
Jan 12, 202414.6514.8614.5414.6214.62386,300
Jan 11, 202414.6714.7414.3914.5314.53694,600
Jan 10, 202414.9115.0414.7914.8314.83501,800
Jan 09, 202414.8214.9914.8014.9514.95325,500
Jan 08, 202414.7815.0314.7615.0115.01471,900
Jan 05, 202414.5914.9314.5914.8314.83421,400
Jan 04, 202414.6714.8314.6614.6914.69484,300
Jan 03, 202414.9014.9014.6814.6914.69540,200
Jan 02, 202414.8415.1214.8015.0015.00590,700
Dec 29, 202315.2115.2414.9414.9514.95568,500
Dec 28, 202315.3715.4115.2415.2815.28594,000
Dec 28, 20230.4 Dividend
Dec 27, 202315.7815.8915.7515.8115.41543,200
Dec 26, 202315.7615.8615.6615.7915.39516,500
Dec 22, 202315.7115.7715.5915.7115.31461,800
Dec 21, 202315.5015.7115.3815.7115.31653,100
Dec 20, 202315.5015.7215.3415.3414.95753,200
Dec 19, 202315.2715.6015.2515.5315.14781,800
Dec 18, 202315.2615.3615.1515.1914.81563,900
Dec 15, 202315.4715.4915.1515.1714.793,319,400
Dec 14, 202315.2715.5615.2515.4615.071,027,800
Dec 13, 202314.6515.0514.6215.0214.64966,500
Dec 12, 202314.4514.7114.3914.5814.21680,800
Dec 11, 202314.3314.4814.3014.4414.07640,000
Dec 08, 202314.1914.4314.1914.3714.01479,200
Dec 07, 202314.2314.4014.1214.3814.02631,000
Dec 06, 202314.7014.7514.2314.2413.88758,000
Dec 05, 202314.6214.6814.4714.6514.28586,400
Dec 04, 202314.3814.6014.3814.6014.23622,300
Dec 01, 202314.0314.4313.8814.4014.04683,900
Nov 30, 202313.9714.0613.8914.0413.68410,200
Nov 29, 202313.8414.0213.8413.9113.56468,300
Nov 28, 202313.7113.7913.6413.7313.38406,200
Nov 27, 202313.7713.7713.6813.7113.36390,000
Nov 24, 202313.8213.8513.7113.7713.42219,600
Nov 22, 202313.9714.0113.7813.8213.47339,800
Nov 21, 202313.8813.9513.8413.8913.54228,000
Nov 20, 202313.8713.9913.7913.9513.60349,500
Nov 17, 202313.9413.9913.7513.8713.52448,200
Nov 16, 202314.0014.0113.7513.8313.48562,100
Nov 15, 202313.9214.0113.8513.9713.62739,000
Nov 14, 202313.8613.9813.8013.9413.59682,200
Nov 13, 202313.4213.5613.3413.4913.15295,800
Nov 10, 202313.5813.5813.4313.5513.21493,400
Nov 09, 202313.6513.7213.3813.4213.08449,000
Nov 08, 202313.6413.6813.4913.6113.27540,200
Nov 07, 202313.6113.6913.4513.6413.29482,600
Nov 06, 202313.7013.7413.5513.6513.30801,300
Nov 03, 202313.7413.8313.6413.7213.37838,000
Nov 02, 202313.2013.4513.1213.4113.07916,800
Nov 01, 202312.7413.0312.6013.0112.681,016,000
Oct 31, 202312.4812.8112.4812.6512.33881,200
Oct 30, 202312.4612.7612.3512.4012.091,400,500
Oct 27, 202312.1112.3211.8312.2811.972,002,500
Oct 26, 202310.6210.9310.6210.7210.45747,500
Oct 25, 202310.6410.7710.5210.5510.28607,100
Oct 24, 202310.7710.9910.7110.7210.45620,100
Oct 23, 202310.9311.0410.7910.8210.55706,600
Oct 20, 202311.0811.2211.0211.0210.74589,400
Oct 19, 202311.2811.3711.0511.0510.77623,800
Oct 18, 202311.6011.6011.3011.3511.06545,200
Oct 17, 202311.4911.7711.4311.7011.40637,600
Oct 16, 202311.4611.7911.4611.7411.44613,500
Oct 13, 202311.7411.8311.4211.4711.18714,200
Oct 12, 202311.8811.9111.5611.7011.40907,700
Oct 12, 20230.4 Dividend
Oct 11, 202312.2412.3712.2112.3611.66684,600
Oct 10, 202312.1612.2512.0812.1811.49584,600
Oct 09, 202311.8512.1211.8512.0911.40594,500
Oct 06, 202311.7412.0111.7411.9211.24632,300
Oct 05, 202311.6011.9411.5111.8711.20759,800
Oct 04, 202311.8011.8211.4511.6310.97647,400
Oct 03, 202312.0312.0411.6211.7211.05691,700
Oct 02, 202312.3412.3712.0112.1311.44594,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...