-
5 DAY PERFORMANCE
+1.51% -
1 MONTH PERFORMANCE
+0.92% -
3 MONTH PERFORMANCE
+3.48% -
6 MONTH PERFORMANCE
+3.76% -
YEAR-TO-DATE PERFORMANCE
+3.76% -
1 YEAR PERFORMANCE
+7.16%
PennyMac Mortgage Investment Tr Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $26.05 | $26.20 (0.58%) | $26.20 | $26.00 | 2,611 | $2.28 B |
| 09/26/2024 | $25.96 | $25.98 (0.08%) | $25.98 | $25.93 | 1,848 | $2.26 B |
| 09/25/2024 | $25.89 | $25.90 (0.04%) | $25.95 | $25.84 | 3,200 | $2.25 B |
| 09/24/2024 | $25.92 | $25.82 (-0.39%) | $25.92 | $25.82 | 522 | $2.24 B |
| 09/23/2024 | $26.06 | $25.81 (-0.96%) | $26.10 | $25.81 | 3,014 | $2.24 B |
| 09/20/2024 | $26.27 | $25.80 (-1.79%) | $26.27 | $25.80 | 1,532 | $2.24 B |
| 09/19/2024 | $25.82 | $25.84 (0.08%) | $25.95 | $25.82 | 1,111 | $2.24 B |
| 09/18/2024 | $25.89 | $25.98 (0.35%) | $26.02 | $25.85 | 1,318 | $2.26 B |
| 09/17/2024 | $25.80 | $25.80 (0%) | $25.80 | $25.80 | 400 | $2.24 B |
| 09/16/2024 | $25.60 | $25.89 (1.13%) | $25.94 | $25.60 | 5,028 | $2.25 B |
| 09/13/2024 | $25.88 | $25.58 (-1.16%) | $26.29 | $25.48 | 2,622 | $2.22 B |
| 09/12/2024 | $26.24 | $26.11 (-0.5%) | $26.24 | $26.11 | 1,700 | $2.27 B |
| 09/11/2024 | $26.15 | $26.19 (0.15%) | $26.19 | $26.15 | 1,618 | $2.27 B |
| 09/10/2024 | $25.98 | $26.05 (0.27%) | $26.05 | $25.98 | 400 | $2.26 B |
| 09/09/2024 | $26.14 | $26.08 (-0.23%) | $26.14 | $25.99 | 4,614 | $2.27 B |
| 09/06/2024 | $25.95 | $26.14 (0.73%) | $26.14 | $25.95 | 3,800 | $2.27 B |
| 09/05/2024 | $25.90 | $25.94 (0.15%) | $25.94 | $25.90 | 3,444 | $2.25 B |
| 09/04/2024 | $25.84 | $25.92 (0.31%) | $25.92 | $25.82 | 1,500 | $2.25 B |
| 09/03/2024 | $25.92 | $25.94 (0.08%) | $25.94 | $25.92 | 500 | $2.25 B |
| 08/30/2024 | $26.14 | $25.86 (-1.07%) | $26.14 | $25.86 | 3,247 | $2.25 B |
| 08/29/2024 | $25.96 | $26.13 (0.65%) | $26.13 | $25.88 | 800 | $2.27 B |
| 08/28/2024 | $26.02 | $25.96 (-0.23%) | $26.02 | $25.96 | 1,200 | $2.25 B |
| 08/27/2024 | $25.74 | $25.96 (0.85%) | $26.49 | $25.74 | 5,800 | $2.25 B |
| 08/26/2024 | $25.79 | $25.90 (0.43%) | $26.00 | $25.78 | 3,800 | $2.25 B |
| 08/23/2024 | $25.63 | $25.70 (0.27%) | $25.70 | $25.63 | 900 | $2.23 B |
| 08/22/2024 | $25.59 | $25.75 (0.63%) | $25.80 | $25.59 | 1,600 | $2.24 B |
| 08/21/2024 | $25.80 | $25.80 (0%) | $25.80 | $25.80 | 742 | $2.24 B |
| 08/20/2024 | $25.79 | $25.78 (-0.04%) | $25.79 | $25.76 | 1,017 | $2.24 B |
| 08/19/2024 | $25.89 | $25.80 (-0.35%) | $26.13 | $25.70 | 4,207 | $2.24 B |
| 08/16/2024 | $25.70 | $25.70 (0%) | $25.70 | $25.65 | 4,624 | $2.23 B |
| 08/15/2024 | $25.51 | $25.70 (0.74%) | $25.70 | $25.51 | 1,825 | $2.23 B |
| 08/14/2024 | $25.47 | $25.56 (0.35%) | $25.59 | $25.43 | 3,145 | $2.22 B |
| 08/13/2024 | $25.54 | $25.45 (-0.35%) | $25.54 | $25.35 | 2,200 | $2.21 B |
| 08/12/2024 | $25.57 | $25.40 (-0.66%) | $25.57 | $25.40 | 2,928 | $2.21 B |
| 08/09/2024 | $25.50 | $25.51 (0.04%) | $25.53 | $25.37 | 4,034 | $2.22 B |
| 08/08/2024 | $25.59 | $25.47 (-0.47%) | $25.59 | $25.30 | 5,542 | $2.21 B |
| 08/07/2024 | $25.69 | $25.62 (-0.27%) | $25.69 | $25.62 | 1,000 | $2.23 B |
| 08/06/2024 | $25.50 | $25.53 (0.12%) | $25.56 | $25.50 | 1,700 | $2.22 B |
| 08/05/2024 | $25.40 | $25.32 (-0.31%) | $25.60 | $25.25 | 8,800 | $2.20 B |
| 08/02/2024 | $25.75 | $25.56 (-0.74%) | $25.75 | $25.45 | 5,200 | $2.22 B |
| 08/01/2024 | $25.75 | $25.69 (-0.23%) | $25.75 | $25.62 | 1,249 | $2.23 B |
| 07/31/2024 | $25.50 | $25.67 (0.67%) | $25.95 | $25.45 | 4,000 | $2.23 B |
| 07/30/2024 | $25.60 | $25.69 (0.35%) | $25.70 | $25.50 | 4,023 | $2.23 B |
| 07/29/2024 | $25.54 | $25.58 (0.16%) | $25.58 | $25.25 | 3,100 | $2.22 B |
| 07/26/2024 | $25.38 | $25.55 (0.67%) | $25.55 | $25.38 | 900 | $2.22 B |
| 07/25/2024 | $25.60 | $25.60 (0%) | $25.60 | $25.60 | 300 | $2.22 B |
| 07/24/2024 | $25.39 | $25.60 (0.83%) | $25.60 | $25.38 | 3,133 | $2.22 B |
| 07/23/2024 | $25.42 | $25.53 (0.43%) | $25.59 | $25.42 | 3,500 | $2.22 B |
| 07/22/2024 | $25.36 | $25.37 (0.04%) | $25.39 | $25.35 | 3,100 | $2.20 B |
| 07/19/2024 | $25.40 | $25.36 (-0.16%) | $25.45 | $25.36 | 2,500 | $2.20 B |
| 07/18/2024 | $25.36 | $25.41 (0.2%) | $25.60 | $25.36 | 2,410 | $2.20 B |
| 07/17/2024 | $25.53 | $25.36 (-0.67%) | $25.53 | $25.30 | 5,737 | $2.20 B |
| 07/16/2024 | $25.50 | $25.48 (-0.08%) | $25.50 | $25.48 | 2,100 | $2.21 B |
| 07/15/2024 | $25.45 | $25.45 (0%) | $25.45 | $25.45 | 447 | $2.21 B |
| 07/12/2024 | $25.76 | $25.56 (-0.78%) | $25.76 | $25.41 | 500 | $2.22 B |
| 07/11/2024 | $25.84 | $25.53 (-1.2%) | $25.84 | $25.40 | 20,011 | $2.21 B |
| 07/10/2024 | $25.39 | $25.39 (0%) | $25.39 | $25.39 | 322 | $2.20 B |
| 07/09/2024 | $25.45 | $25.40 (-0.2%) | $25.45 | $25.40 | 800 | $2.20 B |
| 07/08/2024 | $25.36 | $25.42 (0.24%) | $25.43 | $25.36 | 13,800 | $2.20 B |
| 07/05/2024 | $25.36 | $25.40 (0.16%) | $25.40 | $25.36 | 1,900 | $2.20 B |
| 07/03/2024 | $25.29 | $25.29 (0%) | $25.29 | $25.29 | 0 | |
| 07/02/2024 | $25.40 | $25.29 (-0.43%) | $25.40 | $25.29 | 806 | $2.19 B |
| 07/01/2024 | $25.25 | $25.40 (0.59%) | $25.42 | $25.25 | 3,626 | $2.20 B |
| 06/28/2024 | $25.47 | $25.32 (-0.59%) | $25.47 | $25.32 | 2,841 | $2.19 B |