-
5 DAY PERFORMANCE
-0.31% -
1 MONTH PERFORMANCE
-1.85% -
3 MONTH PERFORMANCE
-1.05% -
6 MONTH PERFORMANCE
+0.08% -
YEAR-TO-DATE PERFORMANCE
+1.11% -
1 YEAR PERFORMANCE
+2.74%
PennyMac Mortgage Investment Tr Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/20/2024 | $25.60 | $25.53 (-0.27%) | $25.60 | $25.52 | 690 | $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 | 1,337 | $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 | 543 | $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 | 4,216 | $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 |
| 10/18/2024 | $25.95 | $26.08 (0.5%) | $26.08 | $25.92 | 1,600 | $3.90 B |
| 10/17/2024 | $26.10 | $26.06 (-0.15%) | $26.12 | $26.06 | 1,200 | $3.90 B |
| 10/16/2024 | $26.06 | $26.06 (0%) | $26.06 | $26.04 | 2,100 | $3.90 B |
| 10/15/2024 | $26.05 | $26.10 (0.19%) | $26.10 | $26.05 | 1,800 | $3.90 B |
| 10/14/2024 | $26.10 | $26.05 (-0.19%) | $26.14 | $26.05 | 500 | $3.90 B |
| 10/11/2024 | $26.03 | $26.00 (-0.12%) | $26.03 | $25.97 | 1,000 | $3.89 B |
| 10/10/2024 | $25.94 | $25.94 (0%) | $25.94 | $25.94 | 530 | $3.88 B |
| 10/09/2024 | $26.01 | $26.06 (0.19%) | $26.06 | $26.01 | 1,200 | $3.90 B |
| 10/08/2024 | $26.14 | $26.03 (-0.42%) | $26.14 | $25.93 | 3,732 | $3.89 B |
| 10/07/2024 | $25.97 | $25.97 (0%) | $25.97 | $25.97 | 1,000 | $3.89 B |
| 10/04/2024 | $25.86 | $25.86 (0%) | $25.86 | $25.86 | 500 | $2.26 B |
| 10/03/2024 | $25.98 | $25.85 (-0.5%) | $25.98 | $25.85 | 1,143 | $2.26 B |
| 10/02/2024 | $25.99 | $25.93 (-0.23%) | $25.99 | $25.88 | 2,949 | $2.27 B |
| 10/01/2024 | $26.19 | $25.99 (-0.76%) | $26.19 | $25.92 | 3,932 | $2.27 B |
| 09/30/2024 | $26.10 | $25.92 (-0.69%) | $26.10 | $25.92 | 800 | $2.25 B |
| 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 |