5 DAY PERFORMANCE
-0.31%
1 MONTH PERFORMANCE
+0.59%
3 MONTH PERFORMANCE
-2.22%
6 MONTH PERFORMANCE
+0.55%
YEAR-TO-DATE PERFORMANCE
+0.67%
1 YEAR PERFORMANCE
+1.11%
PennyMac Mortgage Investment Tr Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $25.50 | $25.50 (0%) | $25.50 | $25.50 | 669 | $2.21 B |
| 01/16/2025 | $25.65 | $25.65 (0%) | $25.65 | $25.65 | 600 | $2.23 B |
| 01/15/2025 | $25.40 | $25.58 (0.71%) | $25.65 | $25.39 | 1,700 | $2.22 B |
| 01/14/2025 | $25.38 | $25.41 (0.12%) | $25.41 | $25.38 | 700 | $2.21 B |
| 01/13/2025 | $25.40 | $25.40 (0%) | $25.41 | $25.33 | 2,046 | $2.21 B |
| 01/10/2025 | $25.30 | $25.40 (0.4%) | $25.41 | $25.30 | 3,170 | $2.21 B |
| 01/08/2025 | $25.39 | $25.39 (0%) | $25.39 | $25.34 | 5,400 | $2.21 B |
| 01/07/2025 | $25.39 | $25.39 (0%) | $25.39 | $25.39 | 0 | $2.21 B |
| 01/06/2025 | $25.35 | $25.39 (0.16%) | $25.39 | $25.32 | 6,400 | $2.21 B |
| 01/03/2025 | $25.40 | $25.42 (0.08%) | $25.42 | $25.39 | 2,244 | $2.21 B |
| 01/02/2025 | $25.35 | $25.34 (-0.04%) | $25.36 | $25.33 | 4,600 | $2.20 B |
| 12/31/2024 | $25.36 | $25.33 (-0.12%) | $25.41 | $25.33 | 4,401 | $2.20 B |
| 12/30/2024 | $25.36 | $25.36 (0%) | $25.43 | $25.36 | 1,400 | $2.20 B |
| 12/27/2024 | $25.42 | $25.34 (-0.31%) | $25.44 | $25.34 | 2,900 | $2.20 B |
| 12/26/2024 | $25.38 | $25.39 (0.04%) | $25.39 | $25.38 | 1,100 | $2.21 B |
| 12/24/2024 | $25.43 | $25.33 (-0.39%) | $25.43 | $25.33 | 2,700 | $2.20 B |
| 12/23/2024 | $25.43 | $25.40 (-0.12%) | $25.43 | $25.33 | 2,912 | $2.21 B |
| 12/20/2024 | $25.30 | $25.35 (0.2%) | $25.35 | $25.30 | 900 | $2.20 B |
| 12/19/2024 | $25.26 | $25.31 (0.2%) | $25.35 | $25.26 | 2,300 | $2.20 B |
| 12/18/2024 | $25.43 | $25.38 (-0.2%) | $25.47 | $25.22 | 8,204 | $2.20 B |
| 12/17/2024 | $25.35 | $25.47 (0.47%) | $25.47 | $25.35 | 2,100 | $2.21 B |
| 12/16/2024 | $25.37 | $25.38 (0.04%) | $25.38 | $25.25 | 5,146 | $2.20 B |
| 12/13/2024 | $25.30 | $25.31 (0.04%) | $25.39 | $25.30 | 2,300 | $2.20 B |
| 12/12/2024 | $25.74 | $25.77 (0.12%) | $25.78 | $25.61 | 700 | $2.24 B |
| 12/11/2024 | $25.78 | $25.70 (-0.31%) | $25.78 | $25.65 | 1,600 | $2.23 B |
| 12/10/2024 | $25.75 | $25.79 (0.16%) | $25.80 | $25.75 | 6,447 | $2.24 B |
| 12/09/2024 | $25.79 | $25.75 (-0.16%) | $25.79 | $25.71 | 600 | $2.24 B |
| 12/06/2024 | $25.79 | $25.79 (0%) | $25.79 | $25.79 | 206 | $2.24 B |
| 12/05/2024 | $25.79 | $25.80 (0.04%) | $25.80 | $25.79 | 700 | $2.24 B |
| 12/04/2024 | $25.86 | $25.68 (-0.7%) | $25.86 | $25.68 | 3,212 | $2.23 B |
| 12/03/2024 | $25.86 | $25.86 (0%) | $25.86 | $25.86 | 302 | $2.25 B |
| 12/02/2024 | $25.85 | $25.75 (-0.39%) | $25.85 | $25.75 | 2,029 | $2.24 B |
| 11/29/2024 | $25.86 | $25.86 (0%) | $25.86 | $25.86 | 0 | $2.25 B |
| 11/27/2024 | $25.86 | $25.86 (0%) | $25.86 | $25.86 | 528 | $2.25 B |
| 11/26/2024 | $25.67 | $25.61 (-0.23%) | $25.85 | $25.61 | 2,000 | $2.22 B |
| 11/25/2024 | $25.60 | $25.60 (0%) | $25.66 | $25.55 | 1,227 | $2.22 B |
| 11/22/2024 | $25.54 | $25.54 (0%) | $25.60 | $25.54 | 918 | $2.22 B |
| 11/21/2024 | $25.52 | $25.51 (-0.04%) | $25.55 | $25.51 | 900 | $2.22 B |
| 11/20/2024 | $25.60 | $25.53 (-0.27%) | $25.60 | $25.52 | 700 | $2.22 B |
| 11/19/2024 | $25.64 | $25.59 (-0.2%) | $25.69 | $25.43 | 5,714 | $2.22 B |
| 11/18/2024 | $25.61 | $25.70 (0.35%) | $25.70 | $25.51 | 1,934 | $2.23 B |
| 11/15/2024 | $25.73 | $25.61 (-0.47%) | $25.73 | $25.53 | 1,400 | $2.22 B |
| 11/14/2024 | $25.71 | $25.71 (0%) | $25.71 | $25.71 | 519 | $2.23 B |
| 11/13/2024 | $25.68 | $25.51 (-0.66%) | $25.68 | $25.51 | 1,334 | $2.22 B |
| 11/12/2024 | $25.56 | $25.53 (-0.12%) | $25.72 | $25.53 | 2,843 | $2.22 B |
| 11/11/2024 | $25.68 | $25.77 (0.35%) | $25.77 | $25.68 | 540 | $2.24 B |
| 11/08/2024 | $25.65 | $25.65 (0%) | $25.65 | $25.65 | 0 | $2.23 B |
| 11/07/2024 | $25.55 | $25.65 (0.39%) | $25.65 | $25.55 | 1,442 | $2.23 B |
| 11/06/2024 | $25.64 | $25.45 (-0.74%) | $25.65 | $25.45 | 3,000 | $2.21 B |
| 11/05/2024 | $25.68 | $25.68 (0%) | $25.68 | $25.50 | 4,100 | $2.23 B |
| 11/04/2024 | $25.83 | $25.83 (0%) | $25.83 | $25.83 | 600 | $2.24 B |
| 11/01/2024 | $25.84 | $25.81 (-0.12%) | $25.84 | $25.81 | 435 | $2.24 B |
| 10/31/2024 | $25.70 | $25.70 (0%) | $25.70 | $25.70 | 1,723 | $2.23 B |
| 10/30/2024 | $25.65 | $25.64 (-0.04%) | $25.72 | $25.64 | 444 | $2.23 B |
| 10/29/2024 | $25.57 | $25.73 (0.63%) | $25.80 | $25.56 | 5,740 | $2.23 B |
| 10/28/2024 | $25.74 | $25.74 (0%) | $26.04 | $25.60 | 4,200 | $2.24 B |
| 10/25/2024 | $26.03 | $25.74 (-1.11%) | $26.04 | $25.71 | 2,604 | $2.24 B |
| 10/24/2024 | $26.02 | $26.02 (0%) | $26.02 | $26.02 | 300 | $2.26 B |
| 10/23/2024 | $25.83 | $25.91 (0.31%) | $25.91 | $25.81 | 1,200 | $2.25 B |
| 10/22/2024 | $26.04 | $26.04 (0%) | $26.04 | $25.90 | 1,523 | $2.26 B |
| 10/21/2024 | $26.05 | $26.01 (-0.15%) | $26.05 | $25.78 | 1,722 | $2.26 B |