-
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 |