PennyMac Mortgage Investment Trust Common Shares of Beneficial Interest (PMT)

Last Price12.55

Change-0.02 (-0.16%)

NYSE · Last Trade: Jan 1st, 5:51 AM EST

Historical Prices For PennyMac Mortgage Investment Trust Common Shares of Beneficial Interest (PMT)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	12.57	12.69	12.52	12.55	662,652	12.55
12/30/2025	12.55	12.64	12.53	12.57	611,935	12.57
12/29/2025	12.59	12.62	12.48	12.53	935,840	12.53
12/26/2025	12.57	12.69	12.50	12.53	1,092,427	12.53
12/24/2025	13.06	13.06	12.87	13.04	667,580	12.64
12/23/2025	13.29	13.31	12.93	12.97	1,138,817	12.57
12/22/2025	13.17	13.37	13.14	13.33	1,015,801	12.92
12/19/2025	13.14	13.30	13.11	13.18	4,230,602	12.78
12/18/2025	13.10	13.24	12.92	13.19	1,540,551	12.79
12/17/2025	12.54	12.84	12.54	12.74	1,668,082	12.35
12/16/2025	12.69	12.69	12.49	12.50	1,018,943	12.12
12/15/2025	12.56	12.70	12.50	12.65	1,097,494	12.26
12/12/2025	12.63	12.71	12.44	12.46	841,108	12.08
12/11/2025	12.60	12.71	12.57	12.61	833,899	12.22
12/10/2025	12.54	12.64	12.52	12.55	724,928	12.16
12/09/2025	12.67	12.74	12.51	12.55	846,840	12.16
12/08/2025	12.66	12.75	12.55	12.67	929,861	12.28
12/05/2025	12.66	12.86	12.62	12.70	1,254,748	12.31
12/04/2025	12.90	12.90	12.62	12.66	876,618	12.27
12/03/2025	12.88	12.91	12.81	12.89	792,262	12.49
12/02/2025	12.93	12.97	12.81	12.81	724,452	12.42
12/01/2025	12.78	12.91	12.71	12.90	765,004	12.50
11/28/2025	12.98	12.98	12.77	12.84	507,735	12.45
11/26/2025	12.76	13.05	12.68	12.92	1,256,612	12.52
11/25/2025	12.75	12.89	12.74	12.82	1,089,055	12.43
11/24/2025	12.72	12.73	12.58	12.71	914,559	12.32
11/21/2025	12.40	12.75	12.36	12.67	915,745	12.28
11/20/2025	12.45	12.52	12.37	12.37	540,575	11.99
11/19/2025	12.39	12.45	12.30	12.35	525,152	11.97
11/18/2025	12.33	12.40	12.26	12.36	754,475	11.98
11/17/2025	12.45	12.45	12.29	12.33	518,992	11.95
11/14/2025	12.41	12.46	12.28	12.46	558,268	12.08
11/13/2025	12.36	12.46	12.35	12.41	692,574	12.03
11/12/2025	12.44	12.52	12.32	12.39	723,443	12.01
11/11/2025	12.27	12.52	12.25	12.43	838,936	12.05
11/10/2025	12.15	12.21	12.08	12.19	585,998	11.82
11/07/2025	12.05	12.19	12.00	12.16	578,805	11.79
11/06/2025	12.20	12.21	12.02	12.07	692,309	11.70
11/05/2025	12.16	12.28	12.16	12.19	747,590	11.82
11/04/2025	12.01	12.20	11.96	12.18	711,756	11.81
11/03/2025	12.02	12.13	11.88	12.04	995,801	11.67
10/31/2025	12.00	12.10	11.86	12.04	794,217	11.67
10/30/2025	12.25	12.33	11.81	12.04	1,289,625	11.67
10/29/2025	12.70	12.76	12.29	12.32	980,034	11.94
10/28/2025	12.54	12.64	12.46	12.60	833,032	12.21
10/27/2025	12.60	12.66	12.44	12.60	942,697	12.21
10/24/2025	12.67	12.75	12.55	12.61	1,425,971	12.22
10/23/2025	12.70	12.73	12.38	12.56	1,535,646	12.17
10/22/2025	12.43	12.68	12.23	12.68	2,029,513	12.29
10/21/2025	11.82	11.83	11.68	11.70	697,075	11.34
10/20/2025	11.75	11.86	11.66	11.83	568,289	11.47
10/17/2025	11.64	11.72	11.60	11.72	760,999	11.36
10/16/2025	12.02	12.08	11.62	11.65	895,810	11.29
10/15/2025	11.99	12.11	11.98	12.05	755,995	11.68
10/14/2025	11.79	11.99	11.74	11.98	1,077,482	11.61
10/13/2025	11.81	11.92	11.72	11.85	980,469	11.49
10/10/2025	11.89	11.96	11.71	11.77	1,256,263	11.41
10/09/2025	12.52	12.56	12.20	12.25	1,401,597	11.49
10/08/2025	12.53	12.56	12.55	12.55	907,353	11.77
10/07/2025	12.38	12.56	12.38	12.41	1,379,908	11.64
10/06/2025	12.60	12.63	12.38	12.44	810,607	11.66
10/03/2025	12.56	12.76	12.54	12.60	1,056,494	11.81
10/02/2025	12.51	12.63	12.44	12.59	677,057	11.81
10/01/2025	12.28	12.54	12.24	12.51	768,635	11.73