• SPX
  • $5,893.62
  • 0.39 %
  • $23.00
  • DJI
  • $43,389.60
  • -0.13 %
  • -$55.39
  • N225
  • $38,310.84
  • 0.24 %
  • $90.21
  • FTSE
  • $8,109.32
  • 0.57 %
  • $45.71
  • IXIC
  • $18,791.81
  • 0.6 %
  • $111.69
PennyMac Mortgage Investment Trust (PMT) Charts

PennyMac Mortgage Investment Trust (PMT) Charts

NYSE Currency in USD Disclaimer

Stock Price

$13.12

$0.06

(0.42%)

Day's range
$12.99
Day's range
$13.18
  • 5 DAY PERFORMANCE

    +0.08%
  • 1 MONTH PERFORMANCE

    -6.69%
  • 3 MONTH PERFORMANCE

    -4.37%
  • 6 MONTH PERFORMANCE

    -12.77%
  • YEAR-TO-DATE PERFORMANCE

    -12.24%
  • 1 YEAR PERFORMANCE

    -5.41%

PennyMac Mortgage Investment Trust Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/18/2024 $13.04 $13.12   (0.61%) $13.18 $12.99 359,262 $1.14 B
11/15/2024 $13.04 $13.06   (0.15%) $13.09 $12.99 902,058 $1.13 B
11/14/2024 $13.11 $13.06   (-0.38%) $13.22 $13.03 784,573 $1.13 B
11/13/2024 $13.20 $13.11   (-0.68%) $13.32 $13.11 903,000 $1.14 B
11/12/2024 $13.43 $13.20   (-1.71%) $13.44 $13.17 846,800 $1.15 B
11/11/2024 $13.45 $13.49   (0.3%) $13.55 $13.39 885,149 $1.17 B
11/08/2024 $13.46 $13.44   (-0.15%) $13.50 $13.39 1.37 M $1.17 B
11/07/2024 $13.47 $13.43   (-0.3%) $13.53 $13.39 1.07 M $1.17 B
11/06/2024 $13.68 $13.44   (-1.75%) $13.74 $13.13 1.42 M $1.17 B
11/05/2024 $13.39 $13.37   (-0.15%) $13.46 $13.32 782,449 $1.16 B
11/04/2024 $13.48 $13.42   (-0.45%) $13.52 $13.41 784,023 $1.17 B
11/01/2024 $13.56 $13.39   (-1.25%) $13.60 $13.36 670,900 $1.16 B
10/31/2024 $13.78 $13.48   (-2.18%) $13.81 $13.47 605,700 $1.17 B
10/30/2024 $13.79 $13.81   (0.15%) $13.93 $13.78 576,103 $1.20 B
10/29/2024 $13.62 $13.72   (0.73%) $13.75 $13.46 606,700 $1.19 B
10/28/2024 $13.63 $13.67   (0.29%) $13.73 $13.59 502,092 $1.19 B
10/25/2024 $13.81 $13.60   (-1.52%) $13.87 $13.59 672,362 $1.18 B
10/24/2024 $13.61 $13.79   (1.32%) $13.83 $13.59 1.04 M $1.20 B
10/23/2024 $13.62 $13.52   (-0.73%) $13.78 $13.29 1.13 M $1.17 B
10/22/2024 $13.77 $13.67   (-0.73%) $13.78 $13.63 653,600 $1.19 B
10/21/2024 $14.08 $13.81   (-1.92%) $14.08 $13.79 658,149 $1.20 B
10/18/2024 $14.12 $14.06   (-0.42%) $14.12 $14.01 419,500 $1.22 B
10/17/2024 $14.14 $14.09   (-0.35%) $14.19 $14.05 420,043 $1.22 B
10/16/2024 $14.06 $14.13   (0.5%) $14.21 $14.06 616,474 $1.23 B
10/15/2024 $14.04 $14.00   (-0.28%) $14.13 $13.98 541,100 $1.22 B
10/14/2024 $13.97 $14.03   (0.43%) $14.06 $13.85 632,103 $1.22 B
10/11/2024 $13.85 $13.92   (0.51%) $13.97 $13.56 1.07 M $1.21 B
10/10/2024 $14.33 $14.26   (-0.49%) $14.36 $14.20 1.04 M $1.24 B
10/09/2024 $14.35 $14.36   (0.07%) $14.46 $14.27 612,309 $1.25 B
10/08/2024 $14.22 $14.34   (0.84%) $14.36 $14.11 784,400 $1.25 B
10/07/2024 $14.30 $14.18   (-0.84%) $14.30 $14.11 719,248 $1.23 B
10/04/2024 $14.27 $14.29   (0.14%) $14.31 $14.16 770,000 $1.24 B
10/03/2024 $14.19 $14.17   (-0.14%) $14.20 $14.07 508,463 $1.23 B
10/02/2024 $14.15 $14.20   (0.35%) $14.22 $14.11 649,149 $1.23 B
10/01/2024 $14.46 $14.25   (-1.45%) $14.46 $14.17 892,911 $1.24 B
09/30/2024 $14.29 $14.26   (-0.21%) $14.37 $14.25 704,161 $1.24 B
09/27/2024 $14.27 $14.28   (0.07%) $14.33 $14.18 560,900 $1.24 B
09/26/2024 $14.15 $14.14   (-0.07%) $14.19 $14.09 467,300 $1.23 B
09/25/2024 $14.28 $14.08   (-1.4%) $14.28 $14.06 571,500 $1.22 B
09/24/2024 $14.19 $14.25   (0.42%) $14.30 $14.16 383,365 $1.24 B
09/23/2024 $14.28 $14.16   (-0.84%) $14.29 $14.07 588,044 $1.23 B
09/20/2024 $14.27 $14.26   (-0.07%) $14.37 $14.24 1.65 M $1.24 B
09/19/2024 $14.49 $14.38   (-0.76%) $14.49 $14.29 876,127 $1.25 B
09/18/2024 $14.29 $14.25   (-0.28%) $14.43 $14.16 653,900 $1.24 B
09/17/2024 $14.36 $14.24   (-0.84%) $14.36 $14.21 1.13 M $1.24 B
09/16/2024 $14.25 $14.20   (-0.35%) $14.25 $14.11 650,800 $1.23 B
09/13/2024 $14.06 $14.19   (0.92%) $14.21 $13.98 528,808 $1.23 B
09/12/2024 $13.86 $13.92   (0.43%) $13.94 $13.81 314,328 $1.21 B
09/11/2024 $13.82 $13.80   (-0.14%) $13.85 $13.68 448,400 $1.20 B
09/10/2024 $13.77 $13.84   (0.51%) $13.86 $13.73 431,100 $1.20 B
09/09/2024 $13.79 $13.77   (-0.15%) $13.84 $13.67 568,500 $1.20 B
09/06/2024 $13.85 $13.79   (-0.43%) $13.89 $13.73 685,100 $1.20 B
09/05/2024 $13.92 $13.91   (-0.07%) $13.97 $13.82 550,114 $1.21 B
09/04/2024 $13.95 $13.86   (-0.65%) $13.95 $13.78 680,266 $1.20 B
09/03/2024 $14.08 $13.95   (-0.92%) $14.26 $13.91 990,208 $1.21 B
08/30/2024 $14.15 $14.21   (0.42%) $14.22 $14.02 689,548 $1.23 B
08/29/2024 $14.09 $14.14   (0.35%) $14.20 $14.00 1.66 M $1.23 B
08/28/2024 $13.94 $14.02   (0.57%) $14.11 $13.94 464,100 $1.22 B
08/27/2024 $14.00 $14.00   (0%) $14.04 $13.95 578,300 $1.22 B
08/26/2024 $14.15 $14.04   (-0.78%) $14.20 $14.02 707,058 $1.22 B
08/23/2024 $13.78 $14.02   (1.74%) $14.05 $13.71 663,500 $1.22 B
08/22/2024 $13.83 $13.71   (-0.87%) $13.83 $13.69 884,118 $1.19 B
08/21/2024 $13.77 $13.77   (0%) $13.80 $13.69 357,100 $1.20 B
08/20/2024 $13.74 $13.69   (-0.36%) $13.79 $13.66 570,783 $1.19 B
08/19/2024 $13.75 $13.81   (0.44%) $13.84 $13.73 483,991 $1.20 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.