5 DAY PERFORMANCE
+6.52%
1 MONTH PERFORMANCE
-11.43%
3 MONTH PERFORMANCE
+2.16%
6 MONTH PERFORMANCE
-7.65%
YEAR-TO-DATE PERFORMANCE
+3.14%
1 YEAR PERFORMANCE
-2.15%
PennyMac Mortgage Investment Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $12.71 | $12.99 (2.2%) | $13.07 | $12.71 | 719,967 | $1.13 B |
| 04/16/2025 | $12.77 | $12.69 (-0.63%) | $12.87 | $12.65 | 807,284 | $1.10 B |
| 04/15/2025 | $12.61 | $12.75 (1.11%) | $12.86 | $12.52 | 626,786 | $1.11 B |
| 04/14/2025 | $12.37 | $12.56 (1.54%) | $12.64 | $12.23 | 998,041 | $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 | 914,470 | $1.27 B |
| 04/01/2025 | $14.63 | $14.61 (-0.14%) | $14.68 | $14.55 | 433,238 | $1.27 B |
| 03/31/2025 | $14.53 | $14.65 (0.83%) | $14.87 | $14.50 | 786,842 | $1.27 B |
| 03/28/2025 | $14.83 | $14.63 (-1.35%) | $14.83 | $14.47 | 647,300 | $1.27 B |
| 03/27/2025 | $14.60 | $14.77 (1.16%) | $14.82 | $14.59 | 957,623 | $1.28 B |
| 03/26/2025 | $14.67 | $14.65 (-0.14%) | $14.69 | $14.48 | 613,100 | $1.27 B |
| 03/25/2025 | $14.73 | $14.65 (-0.54%) | $14.79 | $14.60 | 592,200 | $1.27 B |
| 03/24/2025 | $14.68 | $14.73 (0.34%) | $14.88 | $14.59 | 678,400 | $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 | 583,100 | $1.28 B |
| 03/19/2025 | $14.73 | $14.64 (-0.61%) | $14.75 | $14.56 | 600,000 | $1.27 B |
| 03/18/2025 | $14.65 | $14.66 (0.07%) | $14.74 | $14.55 | 891,842 | $1.27 B |
| 03/17/2025 | $14.40 | $14.59 (1.32%) | $14.59 | $14.40 | 533,513 | $1.27 B |
| 03/14/2025 | $14.37 | $14.51 (0.97%) | $14.53 | $14.31 | 401,300 | $1.26 B |
| 03/13/2025 | $14.38 | $14.26 (-0.83%) | $14.58 | $14.25 | 511,100 | $1.24 B |
| 03/12/2025 | $14.34 | $14.33 (-0.07%) | $14.37 | $14.14 | 835,812 | $1.24 B |
| 03/11/2025 | $14.69 | $14.33 (-2.45%) | $14.72 | $14.26 | 781,167 | $1.24 B |
| 03/10/2025 | $14.71 | $14.63 (-0.54%) | $14.93 | $14.58 | 754,900 | $1.27 B |
| 03/07/2025 | $14.36 | $14.76 (2.79%) | $14.77 | $14.30 | 693,149 | $1.28 B |
| 03/06/2025 | $14.34 | $14.33 (-0.07%) | $14.51 | $14.33 | 727,906 | $1.24 B |
| 03/05/2025 | $14.40 | $14.50 (0.69%) | $14.55 | $14.35 | 430,948 | $1.26 B |
| 03/04/2025 | $14.46 | $14.36 (-0.69%) | $14.56 | $14.30 | 805,300 | $1.25 B |
| 03/03/2025 | $14.63 | $14.59 (-0.27%) | $14.70 | $14.47 | 646,477 | $1.27 B |
| 02/28/2025 | $14.44 | $14.65 (1.45%) | $14.66 | $14.44 | 657,672 | $1.27 B |
| 02/27/2025 | $14.37 | $14.39 (0.14%) | $14.53 | $14.36 | 623,100 | $1.25 B |
| 02/26/2025 | $14.47 | $14.42 (-0.35%) | $14.78 | $14.38 | 1.19 M | $1.25 B |
| 02/25/2025 | $14.19 | $14.53 (2.4%) | $14.54 | $14.19 | 1.50 M | $1.26 B |
| 02/24/2025 | $14.07 | $14.11 (0.28%) | $14.25 | $14.05 | 604,976 | $1.22 B |
| 02/21/2025 | $14.11 | $14.07 (-0.28%) | $14.16 | $13.99 | 766,487 | $1.22 B |
| 02/20/2025 | $13.75 | $14.00 (1.82%) | $14.03 | $13.75 | 563,224 | $1.22 B |
| 02/19/2025 | $13.65 | $13.79 (1.03%) | $13.85 | $13.64 | 379,437 | $1.20 B |
| 02/18/2025 | $13.70 | $13.76 (0.44%) | $13.86 | $13.70 | 391,651 | $1.20 B |
| 02/14/2025 | $13.75 | $13.77 (0.15%) | $13.77 | $13.68 | 439,615 | $1.20 B |
| 02/13/2025 | $13.65 | $13.72 (0.51%) | $13.74 | $13.58 | 368,019 | $1.19 B |
| 02/12/2025 | $13.48 | $13.62 (1.04%) | $13.65 | $13.44 | 629,700 | $1.18 B |
| 02/11/2025 | $13.55 | $13.65 (0.74%) | $13.69 | $13.55 | 613,851 | $1.19 B |
| 02/10/2025 | $13.59 | $13.62 (0.22%) | $13.62 | $13.46 | 550,044 | $1.18 B |
| 02/07/2025 | $13.59 | $13.50 (-0.66%) | $13.61 | $13.42 | 626,900 | $1.17 B |
| 02/06/2025 | $13.58 | $13.63 (0.37%) | $13.64 | $13.46 | 988,843 | $1.18 B |
| 02/05/2025 | $13.53 | $13.55 (0.15%) | $13.64 | $13.45 | 947,467 | $1.18 B |
| 02/04/2025 | $13.10 | $13.51 (3.13%) | $13.53 | $13.10 | 820,072 | $1.17 B |
| 02/03/2025 | $13.41 | $13.35 (-0.45%) | $13.63 | $13.31 | 1.13 M | $1.16 B |
| 01/31/2025 | $13.40 | $13.60 (1.49%) | $13.69 | $13.23 | 2.03 M | $1.18 B |
| 01/30/2025 | $12.80 | $12.89 (0.7%) | $12.95 | $12.78 | 641,621 | $1.12 B |
| 01/29/2025 | $12.85 | $12.69 (-1.25%) | $12.90 | $12.64 | 442,327 | $1.10 B |
| 01/28/2025 | $12.84 | $12.80 (-0.31%) | $13.01 | $12.77 | 529,553 | $1.11 B |
| 01/27/2025 | $12.60 | $12.90 (2.38%) | $12.93 | $12.60 | 690,736 | $1.12 B |
| 01/24/2025 | $12.52 | $12.61 (0.72%) | $12.72 | $12.46 | 760,011 | $1.10 B |
| 01/23/2025 | $12.60 | $12.56 (-0.32%) | $12.67 | $12.51 | 755,973 | $1.09 B |
| 01/22/2025 | $12.67 | $12.60 (-0.55%) | $12.74 | $12.57 | 477,500 | $1.09 B |
| 01/21/2025 | $12.76 | $12.70 (-0.47%) | $12.80 | $12.67 | 483,200 | $1.10 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.
