5 DAY PERFORMANCE
+3.89%
1 MONTH PERFORMANCE
+3.73%
3 MONTH PERFORMANCE
+11.13%
6 MONTH PERFORMANCE
+3.89%
YEAR-TO-DATE PERFORMANCE
+4.22%
1 YEAR PERFORMANCE
+8.01%
PennyMac Mortgage Investment Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $12.85 | $13.08 (1.79%) | $13.10 | $12.83 | 1.38 M | $1.14 B |
| 01/08/2026 | $12.44 | $12.76 (2.57%) | $12.84 | $12.44 | 1.59 M | $1.11 B |
| 01/07/2026 | $12.61 | $12.54 (-0.56%) | $12.64 | $12.44 | 1.40 M | $1.09 B |
| 01/06/2026 | $12.67 | $12.59 (-0.63%) | $12.69 | $12.37 | 1.22 M | $1.10 B |
| 01/05/2026 | $12.61 | $12.70 (0.71%) | $12.72 | $12.33 | 1.57 M | $1.11 B |
| 01/02/2026 | $12.58 | $12.65 (0.56%) | $12.69 | $12.39 | 1.28 M | $1.10 B |
| 12/31/2025 | $12.57 | $12.55 (-0.16%) | $12.69 | $12.52 | 662.70 K | $1.09 B |
| 12/30/2025 | $12.55 | $12.57 (0.16%) | $12.64 | $12.53 | 611.94 K | $1.09 B |
| 12/29/2025 | $12.59 | $12.53 (-0.48%) | $12.62 | $12.49 | 935.84 K | $1.09 B |
| 12/26/2025 | $12.57 | $12.53 (-0.32%) | $12.69 | $12.50 | 1.09 M | $1.09 B |
| 12/24/2025 | $13.06 | $13.04 (-0.15%) | $13.07 | $12.87 | 667.60 K | $1.13 B |
| 12/23/2025 | $13.29 | $12.97 (-2.41%) | $13.31 | $12.93 | 1.14 M | $1.13 B |
| 12/22/2025 | $13.17 | $13.33 (1.21%) | $13.37 | $13.14 | 1.02 M | $1.16 B |
| 12/19/2025 | $13.14 | $13.18 (0.3%) | $13.31 | $13.11 | 4.23 M | $1.15 B |
| 12/18/2025 | $13.10 | $13.19 (0.69%) | $13.24 | $12.92 | 1.55 M | $1.15 B |
| 12/17/2025 | $12.54 | $12.74 (1.59%) | $12.84 | $12.54 | 1.67 M | $1.11 B |
| 12/16/2025 | $12.69 | $12.50 (-1.5%) | $12.69 | $12.49 | 1.02 M | $1.09 B |
| 12/15/2025 | $12.56 | $12.65 (0.72%) | $12.70 | $12.50 | 1.10 M | $1.10 B |
| 12/12/2025 | $12.63 | $12.46 (-1.35%) | $12.71 | $12.44 | 841.11 K | $1.08 B |
| 12/11/2025 | $12.61 | $12.61 (0%) | $12.71 | $12.58 | 833.90 K | $1.10 B |
| 12/10/2025 | $12.54 | $12.55 (0.08%) | $12.65 | $12.52 | 724.93 K | $1.09 B |
| 12/09/2025 | $12.67 | $12.55 (-0.95%) | $12.74 | $12.51 | 847.34 K | $1.09 B |
| 12/08/2025 | $12.66 | $12.67 (0.08%) | $12.75 | $12.56 | 929.90 K | $1.10 B |
| 12/05/2025 | $12.66 | $12.70 (0.32%) | $12.86 | $12.62 | 1.25 M | $1.11 B |
| 12/04/2025 | $12.90 | $12.66 (-1.86%) | $12.91 | $12.62 | 876.62 K | $1.10 B |
| 12/03/2025 | $12.88 | $12.89 (0.08%) | $12.92 | $12.81 | 792.30 K | $1.12 B |
| 12/02/2025 | $12.93 | $12.81 (-0.93%) | $12.97 | $12.81 | 724.54 K | $1.11 B |
| 12/01/2025 | $12.78 | $12.90 (0.94%) | $12.91 | $12.71 | 765.23 K | $1.12 B |
| 11/28/2025 | $12.98 | $12.84 (-1.08%) | $12.98 | $12.77 | 507.74 K | $1.12 B |
| 11/26/2025 | $12.76 | $12.92 (1.25%) | $13.05 | $12.68 | 1.26 M | $1.12 B |
| 11/25/2025 | $12.75 | $12.82 (0.55%) | $12.90 | $12.74 | 1.09 M | $1.12 B |
| 11/24/2025 | $12.72 | $12.71 (-0.08%) | $12.73 | $12.58 | 915.50 K | $1.11 B |
| 11/21/2025 | $12.40 | $12.67 (2.18%) | $12.75 | $12.36 | 915.75 K | $1.10 B |
| 11/20/2025 | $12.45 | $12.37 (-0.64%) | $12.52 | $12.37 | 540.76 K | $1.08 B |
| 11/19/2025 | $12.39 | $12.35 (-0.32%) | $12.45 | $12.31 | 525.24 K | $1.07 B |
| 11/18/2025 | $12.33 | $12.36 (0.24%) | $12.41 | $12.26 | 754.50 K | $1.08 B |
| 11/17/2025 | $12.45 | $12.33 (-0.96%) | $12.45 | $12.29 | 519.00 K | $1.07 B |
| 11/14/2025 | $12.41 | $12.46 (0.4%) | $12.46 | $12.28 | 558.30 K | $1.08 B |
| 11/13/2025 | $12.36 | $12.41 (0.4%) | $12.46 | $12.35 | 692.60 K | $1.08 B |
| 11/12/2025 | $12.44 | $12.39 (-0.4%) | $12.52 | $12.32 | 723.46 K | $1.08 B |
| 11/11/2025 | $12.27 | $12.43 (1.3%) | $12.52 | $12.25 | 838.96 K | $1.08 B |
| 11/10/2025 | $12.15 | $12.19 (0.33%) | $12.21 | $12.08 | 586.25 K | $1.06 B |
| 11/07/2025 | $12.05 | $12.16 (0.91%) | $12.19 | $12.00 | 578.81 K | $1.06 B |
| 11/06/2025 | $12.20 | $12.07 (-1.07%) | $12.21 | $12.02 | 692.31 K | $1.05 B |
| 11/05/2025 | $12.16 | $12.19 (0.25%) | $12.28 | $12.16 | 747.61 K | $1.06 B |
| 11/04/2025 | $12.01 | $12.18 (1.42%) | $12.20 | $11.97 | 711.80 K | $1.06 B |
| 11/03/2025 | $12.02 | $12.04 (0.17%) | $12.13 | $11.88 | 996.10 K | $1.05 B |
| 10/31/2025 | $12.00 | $12.04 (0.33%) | $12.10 | $11.86 | 794.22 K | $1.05 B |
| 10/30/2025 | $12.25 | $12.04 (-1.71%) | $12.33 | $11.82 | 1.29 M | $1.05 B |
| 10/29/2025 | $12.70 | $12.32 (-2.99%) | $12.76 | $12.29 | 980.03 K | $1.07 B |
| 10/28/2025 | $12.54 | $12.60 (0.48%) | $12.64 | $12.46 | 833.03 K | $1.10 B |
| 10/27/2025 | $12.60 | $12.60 (0%) | $12.67 | $12.44 | 942.72 K | $1.10 B |
| 10/24/2025 | $12.67 | $12.61 (-0.47%) | $12.75 | $12.56 | 1.43 M | $1.10 B |
| 10/23/2025 | $12.70 | $12.56 (-1.1%) | $12.73 | $12.39 | 1.54 M | $1.09 B |
| 10/22/2025 | $12.43 | $12.68 (2.01%) | $12.68 | $12.23 | 2.03 M | $1.10 B |
| 10/21/2025 | $11.82 | $11.70 (-1.02%) | $11.83 | $11.68 | 698.62 K | $1.02 B |
| 10/20/2025 | $11.75 | $11.83 (0.68%) | $11.86 | $11.66 | 568.35 K | $1.03 B |
| 10/17/2025 | $11.64 | $11.72 (0.69%) | $11.72 | $11.60 | 761.00 K | $1.02 B |
| 10/16/2025 | $12.02 | $11.65 (-3.08%) | $12.08 | $11.62 | 895.82 K | $1.01 B |
| 10/15/2025 | $11.99 | $12.05 (0.5%) | $12.11 | $11.98 | 756.00 K | $1.05 B |
| 10/14/2025 | $11.79 | $11.98 (1.61%) | $11.99 | $11.74 | 1.08 M | $1.04 B |
| 10/13/2025 | $11.81 | $11.85 (0.34%) | $11.92 | $11.72 | 980.50 K | $1.03 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.
