PennyMac Mortgage Investment Tr (PMTU) Charts

$25.55

$0.13 (0.51%)
Last update: 04:00 PM EST
Day's range
$25.45
Day's range
$25.58

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