5 DAY PERFORMANCE
-0.99%
1 MONTH PERFORMANCE
-2.08%
3 MONTH PERFORMANCE
-2.16%
6 MONTH PERFORMANCE
-4.33%
YEAR-TO-DATE PERFORMANCE
-1.50%
1 YEAR PERFORMANCE
-1.42%
PennyMac Mortgage Investment Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $24.93 | $24.95 (0.08%) | $25.15 | $24.91 | 3,145 | $2.17 B |
| 04/16/2025 | $25.12 | $24.91 (-0.84%) | $25.15 | $24.90 | 3,800 | $2.16 B |
| 04/15/2025 | $25.15 | $25.00 (-0.6%) | $25.15 | $25.00 | 1,314 | $2.17 B |
| 04/14/2025 | $25.20 | $25.10 (-0.4%) | $25.20 | $24.88 | 4,219 | $2.18 B |
| 04/11/2025 | $24.87 | $25.20 (1.33%) | $25.24 | $24.81 | 2,113 | $2.19 B |
| 04/10/2025 | $25.00 | $25.08 (0.32%) | $25.16 | $24.81 | 3,038 | $2.18 B |
| 04/09/2025 | $25.01 | $25.17 (0.64%) | $25.24 | $24.63 | 14,017 | $2.19 B |
| 04/08/2025 | $24.97 | $25.00 (0.12%) | $25.60 | $24.97 | 9,817 | $2.17 B |
| 04/07/2025 | $24.80 | $24.90 (0.4%) | $24.98 | $24.63 | 12,676 | $2.16 B |
| 04/04/2025 | $25.27 | $25.02 (-0.99%) | $25.41 | $24.46 | 18,528 | $2.17 B |
| 04/03/2025 | $25.42 | $25.41 (-0.04%) | $25.42 | $25.34 | 1,902 | $2.21 B |
| 04/02/2025 | $25.26 | $25.35 (0.36%) | $25.40 | $25.26 | 1,500 | $2.20 B |
| 04/01/2025 | $25.58 | $25.42 (-0.63%) | $25.58 | $25.34 | 1,600 | $2.21 B |
| 03/31/2025 | $25.50 | $25.50 (0%) | $25.50 | $25.26 | 1,400 | $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 | 2,322 | $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 | 2,800 | $2.21 B |
| 03/21/2025 | $25.69 | $25.50 (-0.74%) | $25.69 | $25.46 | 1,532 | $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 | 1,400 | $2.21 B |
| 03/18/2025 | $25.49 | $25.48 (-0.04%) | $25.49 | $25.48 | 1,700 | $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 | 5,310 | $2.20 B |
| 03/13/2025 | $25.67 | $25.61 (-0.23%) | $25.70 | $25.61 | 2,600 | $2.22 B |
| 03/12/2025 | $25.64 | $25.64 (0%) | $25.69 | $25.64 | 2,000 | $2.23 B |
| 03/11/2025 | $25.69 | $25.65 (-0.16%) | $25.70 | $25.46 | 4,000 | $2.23 B |
| 03/10/2025 | $25.69 | $25.63 (-0.23%) | $25.69 | $25.57 | 1,130 | $2.23 B |
| 03/07/2025 | $25.55 | $25.60 (0.2%) | $25.60 | $25.50 | 3,100 | $2.22 B |
| 03/06/2025 | $25.53 | $25.52 (-0.04%) | $25.60 | $25.40 | 3,400 | $2.22 B |
| 03/05/2025 | $25.65 | $25.55 (-0.39%) | $25.70 | $25.45 | 4,600 | $2.22 B |
| 03/04/2025 | $25.55 | $25.60 (0.2%) | $25.60 | $25.44 | 7,727 | $2.22 B |
| 03/03/2025 | $25.70 | $25.57 (-0.51%) | $25.70 | $25.50 | 9,000 | $2.22 B |
| 02/28/2025 | $25.69 | $25.70 (0.04%) | $25.70 | $25.69 | 622 | $2.23 B |
| 02/27/2025 | $25.58 | $25.60 (0.08%) | $25.60 | $25.58 | 2,337 | $2.22 B |
| 02/26/2025 | $25.59 | $25.59 (0%) | $25.59 | $25.59 | 600 | $2.22 B |
| 02/25/2025 | $25.46 | $25.50 (0.16%) | $25.60 | $25.38 | 5,542 | $2.21 B |
| 02/24/2025 | $25.42 | $25.42 (0%) | $25.42 | $25.42 | 700 | $2.21 B |
| 02/21/2025 | $25.47 | $25.38 (-0.35%) | $25.51 | $25.38 | 4,348 | $2.20 B |
| 02/20/2025 | $25.70 | $25.56 (-0.54%) | $25.70 | $25.50 | 2,100 | $2.22 B |
| 02/19/2025 | $25.49 | $25.51 (0.08%) | $25.51 | $25.49 | 1,000 | $2.21 B |
| 02/18/2025 | $25.46 | $25.50 (0.16%) | $25.50 | $25.40 | 6,423 | $2.21 B |
| 02/14/2025 | $25.45 | $25.49 (0.16%) | $25.50 | $25.41 | 2,048 | $2.21 B |
| 02/13/2025 | $25.45 | $25.44 (-0.04%) | $25.45 | $25.40 | 3,600 | $2.21 B |
| 02/12/2025 | $25.45 | $25.45 (0%) | $25.48 | $25.35 | 4,715 | $2.21 B |
| 02/11/2025 | $25.39 | $25.45 (0.24%) | $25.45 | $25.39 | 1,800 | $2.21 B |
| 02/10/2025 | $25.41 | $25.44 (0.12%) | $25.44 | $25.38 | 1,840 | $2.21 B |
| 02/07/2025 | $25.45 | $25.35 (-0.39%) | $25.45 | $25.35 | 2,600 | $2.20 B |
| 02/06/2025 | $25.35 | $25.41 (0.24%) | $25.45 | $25.27 | 8,041 | $2.21 B |
| 02/05/2025 | $25.40 | $25.35 (-0.2%) | $25.45 | $25.30 | 12,600 | $2.20 B |
| 02/04/2025 | $25.75 | $25.48 (-1.05%) | $25.75 | $25.40 | 16,800 | $2.21 B |
| 02/03/2025 | $25.64 | $25.75 (0.43%) | $25.75 | $25.64 | 600 | $2.24 B |
| 01/31/2025 | $25.75 | $25.69 (-0.23%) | $25.75 | $25.69 | 2,027 | $2.23 B |
| 01/30/2025 | $25.75 | $25.75 (0%) | $25.85 | $25.63 | 1,913 | $2.24 B |
| 01/29/2025 | $25.65 | $25.65 (0%) | $25.65 | $25.65 | 200 | $2.23 B |
| 01/28/2025 | $25.89 | $25.76 (-0.5%) | $25.89 | $25.76 | 1,644 | $2.24 B |
| 01/27/2025 | $25.56 | $25.60 (0.16%) | $25.60 | $25.56 | 1,300 | $2.22 B |
| 01/24/2025 | $25.63 | $25.63 (0%) | $25.63 | $25.63 | 1,530 | $2.23 B |
| 01/23/2025 | $25.65 | $25.88 (0.9%) | $25.88 | $25.65 | 910 | $2.25 B |
| 01/22/2025 | $25.65 | $25.70 (0.19%) | $25.70 | $25.65 | 3,513 | $2.23 B |
| 01/21/2025 | $25.59 | $25.62 (0.12%) | $25.62 | $25.59 | 500 | $2.23 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.
