Skip to main content

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

12.86 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 12.82 12.89 12.74 12.86 688,941 +0.11(+0.86%)
Jun 27, 2025 12.89 12.91 12.66 12.75 746,375 -0.14(-1.09%)
Jun 26, 2025 12.76 12.94 12.66 12.89 623,920 +0.23(+1.82%)
Jun 25, 2025 12.55 12.80 12.54 12.66 614,232 +0.02(+0.16%)
Jun 24, 2025 12.58 12.73 12.54 12.64 567,529 +0.13(+1.04%)
Jun 23, 2025 12.42 12.57 12.25 12.51 600,649 +0.07(+0.56%)
Jun 20, 2025 12.41 12.50 12.37 12.44 2,586,921 +0.08(+0.65%)
Jun 18, 2025 12.24 12.48 12.22 12.36 618,891 +0.10(+0.82%)
Jun 17, 2025 12.38 12.41 12.21 12.26 858,355 -0.19(-1.53%)
Jun 16, 2025 12.68 12.72 12.40 12.45 615,536 -0.13(-1.03%)
Jun 13, 2025 12.67 12.80 12.54 12.58 574,732 -0.30(-2.33%)
Jun 12, 2025 12.73 12.90 12.71 12.88 414,803 +0.10(+0.78%)
Jun 11, 2025 12.80 12.88 12.76 12.78 494,960 +0.05(+0.39%)
Jun 10, 2025 12.58 12.77 12.48 12.73 457,188 +0.22(+1.76%)
Jun 09, 2025 12.49 12.63 12.49 12.51 638,651 +0.08(+0.64%)
Jun 06, 2025 12.48 12.50 12.31 12.43 507,600 +0.07(+0.57%)
Jun 05, 2025 12.30 12.51 12.27 12.36 770,150 +0.06(+0.49%)
Jun 04, 2025 12.22 12.36 12.15 12.30 701,787 +0.06(+0.49%)
Jun 03, 2025 12.04 12.31 12.03 12.24 717,492 +0.12(+0.99%)
Jun 02, 2025 12.19 12.22 12.06 12.12 858,324 -0.16(-1.30%)
May 30, 2025 12.28 12.34 12.18 12.28 621,236 -0.06(-0.49%)
May 29, 2025 12.41 12.44 12.30 12.34 547,163 +0.06(+0.49%)
May 28, 2025 12.37 12.44 12.22 12.28 710,691 -0.13(-1.05%)
May 27, 2025 12.32 12.45 12.23 12.41 479,110 +0.19(+1.55%)
May 23, 2025 12.17 12.32 12.15 12.22 537,101 -0.09(-0.73%)
May 22, 2025 12.37 12.43 12.13 12.31 891,622 -0.09(-0.73%)
May 21, 2025 12.76 12.81 12.39 12.40 631,388 -0.51(-3.95%)
May 20, 2025 12.90 12.99 12.89 12.91 375,835 -0.05(-0.39%)
May 19, 2025 13.00 13.05 12.88 12.96 431,234 -0.17(-1.29%)
May 16, 2025 13.13 13.22 13.11 13.13 612,187 +0.04(+0.31%)
May 15, 2025 12.85 13.10 12.85 13.09 475,951 +0.26(+2.03%)
May 14, 2025 12.90 13.00 12.81 12.83 505,466 -0.09(-0.70%)
May 13, 2025 12.97 13.00 12.88 12.92 440,374 +0.05(+0.39%)
May 12, 2025 12.90 12.97 12.77 12.87 671,992 +0.13(+1.02%)
May 09, 2025 12.72 12.77 12.60 12.74 486,466 +0.05(+0.39%)
May 08, 2025 12.72 12.89 12.67 12.69 562,111 +0.04(+0.32%)
May 07, 2025 12.67 12.74 12.59 12.65 536,139 +0.03(+0.24%)
May 06, 2025 12.79 12.85 12.62 12.62 557,004 -0.21(-1.64%)
May 05, 2025 12.87 12.94 12.79 12.83 531,657 -0.09(-0.70%)
May 02, 2025 12.92 13.02 12.85 12.92 750,272 +0.11(+0.86%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.