5 DAY PERFORMANCE
-4.74%
1 MONTH PERFORMANCE
-6.55%
3 MONTH PERFORMANCE
-15.90%
6 MONTH PERFORMANCE
-8.64%
YEAR-TO-DATE PERFORMANCE
-2.54%
1 YEAR PERFORMANCE
-11.54%
PennyMac Mortgage Investment Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/17/2025 | $12.38 | $12.26 (-0.97%) | $12.41 | $12.22 | 857.52 K | $1.07 B |
| 06/16/2025 | $12.68 | $12.45 (-1.81%) | $12.72 | $12.41 | 615.54 K | $1.08 B |
| 06/13/2025 | $12.67 | $12.58 (-0.71%) | $12.80 | $12.54 | 574.73 K | $1.09 B |
| 06/12/2025 | $12.73 | $12.88 (1.18%) | $12.90 | $12.71 | 414.80 K | $1.12 B |
| 06/11/2025 | $12.80 | $12.78 (-0.16%) | $12.88 | $12.76 | 494.96 K | $1.11 B |
| 06/10/2025 | $12.58 | $12.73 (1.19%) | $12.77 | $12.48 | 457.19 K | $1.11 B |
| 06/09/2025 | $12.49 | $12.51 (0.16%) | $12.63 | $12.49 | 638.65 K | $1.09 B |
| 06/06/2025 | $12.48 | $12.43 (-0.4%) | $12.50 | $12.31 | 507.60 K | $1.08 B |
| 06/05/2025 | $12.30 | $12.36 (0.49%) | $12.51 | $12.27 | 770.15 K | $1.07 B |
| 06/04/2025 | $12.22 | $12.30 (0.65%) | $12.36 | $12.15 | 701.80 K | $1.07 B |
| 06/03/2025 | $12.04 | $12.24 (1.66%) | $12.31 | $12.03 | 717.49 K | $1.06 B |
| 06/02/2025 | $12.19 | $12.12 (-0.57%) | $12.22 | $12.07 | 858.33 K | $1.05 B |
| 05/30/2025 | $12.28 | $12.28 (0%) | $12.34 | $12.18 | 621.24 K | $1.07 B |
| 05/29/2025 | $12.41 | $12.34 (-0.56%) | $12.44 | $12.30 | 547.20 K | $1.07 B |
| 05/28/2025 | $12.37 | $12.28 (-0.73%) | $12.44 | $12.22 | 710.70 K | $1.07 B |
| 05/27/2025 | $12.32 | $12.41 (0.73%) | $12.45 | $12.23 | 479.11 K | $1.08 B |
| 05/23/2025 | $12.17 | $12.22 (0.41%) | $12.33 | $12.15 | 537.10 K | $1.06 B |
| 05/22/2025 | $12.37 | $12.31 (-0.49%) | $12.43 | $12.13 | 891.66 K | $1.07 B |
| 05/21/2025 | $12.76 | $12.40 (-2.82%) | $12.81 | $12.39 | 631.40 K | $1.08 B |
| 05/20/2025 | $12.90 | $12.91 (0.08%) | $12.99 | $12.89 | 375.84 K | $1.12 B |
| 05/19/2025 | $13.00 | $12.96 (-0.31%) | $13.05 | $12.88 | 431.23 K | $1.13 B |
| 05/16/2025 | $13.13 | $13.13 (0%) | $13.22 | $13.11 | 612.20 K | $1.14 B |
| 05/15/2025 | $12.85 | $13.09 (1.87%) | $13.10 | $12.85 | 475.96 K | $1.14 B |
| 05/14/2025 | $12.90 | $12.83 (-0.54%) | $13.00 | $12.82 | 505.50 K | $1.12 B |
| 05/13/2025 | $12.97 | $12.92 (-0.39%) | $13.00 | $12.88 | 440.40 K | $1.12 B |
| 05/12/2025 | $12.90 | $12.87 (-0.23%) | $12.97 | $12.77 | 672.00 K | $1.12 B |
| 05/09/2025 | $12.72 | $12.74 (0.16%) | $12.77 | $12.60 | 486.50 K | $1.11 B |
| 05/08/2025 | $12.72 | $12.69 (-0.24%) | $12.89 | $12.67 | 562.13 K | $1.10 B |
| 05/07/2025 | $12.67 | $12.65 (-0.16%) | $12.74 | $12.59 | 536.15 K | $1.10 B |
| 05/06/2025 | $12.79 | $12.62 (-1.33%) | $12.85 | $12.62 | 557.02 K | $1.10 B |
| 05/05/2025 | $12.87 | $12.83 (-0.31%) | $12.94 | $12.79 | 531.66 K | $1.12 B |
| 05/02/2025 | $12.92 | $12.92 (0%) | $13.02 | $12.85 | 750.30 K | $1.12 B |
| 05/01/2025 | $12.89 | $12.81 (-0.62%) | $12.98 | $12.73 | 894.32 K | $1.11 B |
| 04/30/2025 | $12.74 | $12.84 (0.78%) | $12.95 | $12.52 | 1.00 M | $1.12 B |
| 04/29/2025 | $12.74 | $12.84 (0.78%) | $12.97 | $12.56 | 1.16 M | $1.12 B |
| 04/28/2025 | $12.26 | $12.61 (2.85%) | $12.67 | $12.24 | 1.18 M | $1.10 B |
| 04/25/2025 | $12.07 | $12.20 (1.08%) | $12.23 | $11.98 | 1.13 M | $1.06 B |
| 04/24/2025 | $12.26 | $12.07 (-1.55%) | $12.32 | $12.03 | 2.25 M | $1.05 B |
| 04/23/2025 | $12.71 | $12.30 (-3.23%) | $13.03 | $12.22 | 3.31 M | $1.07 B |
| 04/22/2025 | $13.05 | $13.21 (1.23%) | $13.21 | $12.96 | 902.46 K | $1.15 B |
| 04/21/2025 | $12.86 | $12.90 (0.31%) | $12.99 | $12.75 | 528.93 K | $1.12 B |
| 04/17/2025 | $12.71 | $12.99 (2.2%) | $13.07 | $12.71 | 720.00 K | $1.13 B |
| 04/16/2025 | $12.77 | $12.69 (-0.63%) | $12.87 | $12.65 | 807.28 K | $1.10 B |
| 04/15/2025 | $12.61 | $12.75 (1.11%) | $12.86 | $12.52 | 626.79 K | $1.11 B |
| 04/14/2025 | $12.37 | $12.56 (1.54%) | $12.64 | $12.23 | 998.04 K | $1.09 B |
| 04/11/2025 | $12.22 | $12.19 (-0.25%) | $12.27 | $11.81 | 1.34 M | $1.06 B |
| 04/10/2025 | $13.30 | $12.62 (-5.11%) | $13.30 | $12.36 | 1.93 M | $1.10 B |
| 04/09/2025 | $12.51 | $13.41 (7.19%) | $13.46 | $12.13 | 2.49 M | $1.16 B |
| 04/08/2025 | $13.50 | $12.69 (-6%) | $13.62 | $12.62 | 1.38 M | $1.10 B |
| 04/07/2025 | $13.27 | $13.03 (-1.81%) | $13.87 | $12.83 | 1.92 M | $1.13 B |
| 04/04/2025 | $14.06 | $13.67 (-2.77%) | $14.18 | $13.52 | 1.27 M | $1.19 B |
| 04/03/2025 | $14.34 | $14.43 (0.63%) | $14.61 | $14.21 | 1.52 M | $1.25 B |
| 04/02/2025 | $14.55 | $14.58 (0.21%) | $14.63 | $14.45 | 914.47 K | $1.27 B |
| 04/01/2025 | $14.63 | $14.61 (-0.14%) | $14.68 | $14.55 | 433.24 K | $1.27 B |
| 03/31/2025 | $14.53 | $14.65 (0.83%) | $14.87 | $14.50 | 786.84 K | $1.27 B |
| 03/28/2025 | $14.83 | $14.63 (-1.35%) | $14.83 | $14.47 | 647.30 K | $1.27 B |
| 03/27/2025 | $14.60 | $14.77 (1.16%) | $14.82 | $14.59 | 957.62 K | $1.28 B |
| 03/26/2025 | $14.67 | $14.65 (-0.14%) | $14.69 | $14.48 | 613.10 K | $1.27 B |
| 03/25/2025 | $14.73 | $14.65 (-0.54%) | $14.79 | $14.60 | 592.20 K | $1.27 B |
| 03/24/2025 | $14.68 | $14.73 (0.34%) | $14.88 | $14.59 | 678.40 K | $1.28 B |
| 03/21/2025 | $14.68 | $14.63 (-0.34%) | $14.74 | $14.59 | 1.75 M | $1.27 B |
| 03/20/2025 | $14.66 | $14.76 (0.68%) | $14.84 | $14.65 | 583.10 K | $1.28 B |
| 03/19/2025 | $14.73 | $14.64 (-0.61%) | $14.75 | $14.56 | 600.00 K | $1.27 B |
| 03/18/2025 | $14.65 | $14.66 (0.07%) | $14.74 | $14.55 | 891.84 K | $1.27 B |
| 03/17/2025 | $14.40 | $14.59 (1.32%) | $14.59 | $14.40 | 533.51 K | $1.27 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
