5 DAY PERFORMANCE
+0.31%
1 MONTH PERFORMANCE
+0.31%
3 MONTH PERFORMANCE
+0.12%
6 MONTH PERFORMANCE
-0.85%
YEAR-TO-DATE PERFORMANCE
+0.99%
1 YEAR PERFORMANCE
-0.70%
PennyMac Mortgage Investment Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/04/2025 | $25.45 | $25.58 (0.51%) | $25.58 | $25.45 | 851 | $2.22 B |
| 06/03/2025 | $25.46 | $25.42 (-0.16%) | $25.68 | $25.42 | 2.70 K | $2.21 B |
| 06/02/2025 | $25.68 | $25.49 (-0.74%) | $25.68 | $25.39 | 3.20 K | $2.22 B |
| 05/30/2025 | $25.40 | $25.50 (0.39%) | $25.50 | $25.40 | 1.20 K | $2.22 B |
| 05/29/2025 | $25.48 | $25.40 (-0.31%) | $25.48 | $25.31 | 1.10 K | $2.21 B |
| 05/28/2025 | $25.40 | $25.34 (-0.24%) | $25.49 | $25.30 | 2.13 K | $2.20 B |
| 05/27/2025 | $25.40 | $25.35 (-0.2%) | $25.40 | $25.22 | 2.44 K | $2.20 B |
| 05/23/2025 | $25.43 | $25.40 (-0.12%) | $25.43 | $25.40 | 900 | $2.21 B |
| 05/22/2025 | $25.31 | $25.30 (-0.04%) | $25.40 | $25.30 | 503 | $2.20 B |
| 05/21/2025 | $25.36 | $25.50 (0.55%) | $25.50 | $25.36 | 1.24 K | $2.22 B |
| 05/20/2025 | $25.34 | $25.35 (0.04%) | $25.38 | $25.34 | 1.00 K | $2.20 B |
| 05/19/2025 | $25.48 | $25.35 (-0.51%) | $25.48 | $25.35 | 1.30 K | $2.20 B |
| 05/16/2025 | $25.40 | $25.50 (0.39%) | $25.50 | $25.20 | 471.54 K | $2.22 B |
| 05/15/2025 | $25.26 | $25.29 (0.12%) | $25.45 | $25.24 | 7.40 K | $2.20 B |
| 05/14/2025 | $25.36 | $25.48 (0.47%) | $25.48 | $25.30 | 2.50 K | $2.21 B |
| 05/13/2025 | $25.47 | $25.45 (-0.08%) | $25.50 | $25.32 | 5.60 K | $2.21 B |
| 05/12/2025 | $25.38 | $25.35 (-0.12%) | $25.40 | $25.35 | 2.71 K | $2.20 B |
| 05/09/2025 | $25.38 | $25.38 (0%) | $25.38 | $25.38 | 345 | $2.21 B |
| 05/08/2025 | $25.36 | $25.40 (0.16%) | $25.40 | $25.35 | 2.30 K | $2.21 B |
| 05/07/2025 | $25.50 | $25.46 (-0.16%) | $25.50 | $25.23 | 1.80 K | $2.21 B |
| 05/06/2025 | $25.50 | $25.50 (0%) | $25.50 | $25.30 | 1.15 K | $2.22 B |
| 05/05/2025 | $25.22 | $25.50 (1.11%) | $25.50 | $25.22 | 506 | $2.22 B |
| 05/02/2025 | $25.44 | $25.21 (-0.9%) | $25.47 | $25.21 | 1.60 K | $2.19 B |
| 05/01/2025 | $25.38 | $25.17 (-0.83%) | $25.40 | $25.16 | 1.92 K | $2.19 B |
| 04/30/2025 | $25.24 | $25.33 (0.36%) | $25.33 | $25.24 | 342 | $2.20 B |
| 04/29/2025 | $25.24 | $25.06 (-0.71%) | $25.24 | $25.01 | 1.70 K | $2.18 B |
| 04/28/2025 | $25.24 | $25.24 (0%) | $25.24 | $25.24 | 300 | $2.19 B |
| 04/25/2025 | $24.95 | $25.15 (0.8%) | $25.24 | $24.95 | 2.52 K | $2.18 B |
| 04/24/2025 | $25.15 | $25.15 (0%) | $25.15 | $25.00 | 1.65 K | $2.18 B |
| 04/23/2025 | $25.07 | $25.13 (0.24%) | $25.13 | $25.07 | 1.14 K | $2.18 B |
| 04/22/2025 | $25.13 | $25.08 (-0.2%) | $25.13 | $25.08 | 500 | $2.18 B |
| 04/21/2025 | $25.07 | $25.07 (0%) | $25.10 | $25.07 | 1.20 K | $2.18 B |
| 04/17/2025 | $24.93 | $24.95 (0.08%) | $25.15 | $24.91 | 3.15 K | $2.17 B |
| 04/16/2025 | $25.12 | $24.91 (-0.84%) | $25.15 | $24.90 | 3.80 K | $2.16 B |
| 04/15/2025 | $25.15 | $25.00 (-0.6%) | $25.15 | $25.00 | 1.31 K | $2.17 B |
| 04/14/2025 | $25.20 | $25.10 (-0.4%) | $25.20 | $24.88 | 4.22 K | $2.18 B |
| 04/11/2025 | $24.87 | $25.20 (1.33%) | $25.24 | $24.81 | 2.11 K | $2.19 B |
| 04/10/2025 | $25.00 | $25.08 (0.32%) | $25.16 | $24.81 | 3.04 K | $2.18 B |
| 04/09/2025 | $25.01 | $25.17 (0.64%) | $25.24 | $24.63 | 14.02 K | $2.19 B |
| 04/08/2025 | $24.97 | $25.00 (0.12%) | $25.60 | $24.97 | 9.82 K | $2.17 B |
| 04/07/2025 | $24.80 | $24.90 (0.4%) | $24.98 | $24.63 | 12.68 K | $2.16 B |
| 04/04/2025 | $25.27 | $25.02 (-0.99%) | $25.41 | $24.46 | 18.53 K | $2.17 B |
| 04/03/2025 | $25.42 | $25.41 (-0.04%) | $25.42 | $25.34 | 1.90 K | $2.21 B |
| 04/02/2025 | $25.26 | $25.35 (0.36%) | $25.40 | $25.26 | 1.50 K | $2.20 B |
| 04/01/2025 | $25.58 | $25.42 (-0.63%) | $25.58 | $25.34 | 1.60 K | $2.21 B |
| 03/31/2025 | $25.50 | $25.50 (0%) | $25.50 | $25.26 | 1.40 K | $2.21 B |
| 03/28/2025 | $25.49 | $25.49 (0%) | $25.49 | $25.49 | 246 | $2.21 B |
| 03/27/2025 | $25.50 | $25.50 (0%) | $25.50 | $25.50 | 600 | $2.21 B |
| 03/26/2025 | $25.45 | $25.44 (-0.04%) | $25.45 | $25.39 | 2.32 K | $2.21 B |
| 03/25/2025 | $25.46 | $25.45 (-0.04%) | $25.46 | $25.45 | 604 | $2.21 B |
| 03/24/2025 | $25.38 | $25.50 (0.47%) | $25.50 | $25.38 | 2.80 K | $2.21 B |
| 03/21/2025 | $25.69 | $25.50 (-0.74%) | $25.69 | $25.46 | 1.53 K | $2.21 B |
| 03/20/2025 | $25.45 | $25.45 (0%) | $25.45 | $25.45 | 328 | $2.21 B |
| 03/19/2025 | $25.48 | $25.47 (-0.04%) | $25.50 | $25.47 | 1.40 K | $2.21 B |
| 03/18/2025 | $25.49 | $25.48 (-0.04%) | $25.49 | $25.48 | 1.70 K | $2.21 B |
| 03/17/2025 | $25.39 | $25.49 (0.39%) | $25.49 | $25.39 | 337 | $2.21 B |
| 03/14/2025 | $25.36 | $25.34 (-0.08%) | $25.40 | $25.25 | 5.31 K | $2.20 B |
| 03/13/2025 | $25.67 | $25.61 (-0.23%) | $25.70 | $25.61 | 2.60 K | $2.22 B |
| 03/12/2025 | $25.64 | $25.64 (0%) | $25.69 | $25.64 | 2.00 K | $2.23 B |
| 03/11/2025 | $25.69 | $25.65 (-0.16%) | $25.70 | $25.46 | 4.00 K | $2.23 B |
| 03/10/2025 | $25.69 | $25.63 (-0.23%) | $25.69 | $25.57 | 1.13 K | $2.23 B |
| 03/07/2025 | $25.55 | $25.60 (0.2%) | $25.60 | $25.50 | 3.10 K | $2.22 B |
| 03/06/2025 | $25.53 | $25.52 (-0.04%) | $25.60 | $25.40 | 3.40 K | $2.22 B |
| 03/05/2025 | $25.65 | $25.55 (-0.39%) | $25.70 | $25.45 | 4.60 K | $2.22 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.
