PMT
PennyMac Mortgage Investment Trust NYQ · PMT
$9.85
+0.05
(+0.51%)
Pullback · -1.15σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment PMT crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-22 | $9.89 | $9.91 | $9.76 | $9.85 | 1.3M |
| 2026-07-21 | $9.72 | $9.88 | $9.68 | $9.80 | 1.3M |
| 2026-07-20 | $9.91 | $9.91 | $9.69 | $9.74 | 1.7M |
| 2026-07-17 | $10.08 | $10.26 | $9.85 | $9.90 | 1.4M |
| 2026-07-16 | $9.87 | $10.19 | $9.85 | $10.09 | 1.3M |
| 2026-07-15 | $10.17 | $10.19 | $9.80 | $9.83 | 2.0M |
| 2026-07-14 | $10.16 | $10.29 | $10.11 | $10.12 | 1.4M |
| 2026-07-13 | $10.22 | $10.27 | $10.05 | $10.18 | 1.5M |
| 2026-07-10 | $10.20 | $10.35 | $10.13 | $10.28 | 1.2M |
| 2026-07-09 | $10.03 | $10.24 | $9.98 | $10.11 | 1.2M |
| 2026-07-08 | $10.55 | $10.62 | $10.45 | $10.45 | 1.9M |
| 2026-07-07 | $10.93 | $10.98 | $10.49 | $10.60 | 2.5M |
| 2026-07-06 | $10.88 | $10.95 | $10.67 | $10.90 | 2.3M |
| 2026-07-02 | $11.32 | $11.37 | $10.75 | $10.81 | 2.3M |
| 2026-07-01 | $11.17 | $11.42 | $11.10 | $11.23 | 1.5M |
| 2026-06-30 | $10.94 | $11.38 | $10.92 | $11.28 | 2.3M |
| 2026-06-29 | $10.77 | $11.00 | $10.63 | $10.96 | 1.9M |
| 2026-06-26 | $10.45 | $10.87 | $10.33 | $10.77 | 4.9M |
| 2026-06-25 | $10.38 | $10.68 | $10.35 | $10.51 | 1.2M |
| 2026-06-24 | $10.09 | $10.49 | $10.09 | $10.46 | 1.5M |
| 2026-06-23 | $10.01 | $10.11 | $9.96 | $10.05 | 1.1M |
| 2026-06-22 | $10.20 | $10.26 | $9.92 | $9.94 | 1.7M |
| 2026-06-18 | $10.04 | $10.27 | $10.04 | $10.25 | 4.2M |
| 2026-06-17 | $10.10 | $10.26 | $10.02 | $10.06 | 1.5M |
| 2026-06-16 | $10.23 | $10.39 | $10.17 | $10.19 | 1.3M |
| 2026-06-15 | $10.16 | $10.36 | $10.12 | $10.14 | 1.1M |
| 2026-06-12 | $9.98 | $10.16 | $9.93 | $10.12 | 1.2M |
| 2026-06-11 | $9.89 | $9.97 | $9.83 | $9.89 | 1.8M |
| 2026-06-10 | $10.11 | $10.15 | $9.84 | $9.86 | 0.9M |
| 2026-06-09 | $9.98 | $10.25 | $9.98 | $10.11 | 1.0M |
| 2026-06-08 | $10.21 | $10.23 | $9.86 | $9.88 | 0.9M |
| 2026-06-05 | $10.16 | $10.29 | $10.15 | $10.18 | 0.7M |
| 2026-06-04 | $10.08 | $10.25 | $10.08 | $10.19 | 0.7M |
| 2026-06-03 | $10.36 | $10.38 | $10.01 | $10.02 | 1.0M |
| 2026-06-02 | $10.33 | $10.51 | $10.33 | $10.43 | 0.7M |
| 2026-06-01 | $10.35 | $10.44 | $10.30 | $10.36 | 0.9M |
| 2026-05-29 | $10.55 | $10.58 | $10.44 | $10.46 | 0.8M |
| 2026-05-28 | $10.44 | $10.56 | $10.40 | $10.53 | 0.5M |
| 2026-05-27 | $10.44 | $10.60 | $10.41 | $10.48 | 0.7M |
| 2026-05-26 | $10.38 | $10.42 | $10.18 | $10.37 | 1.3M |
| 2026-05-22 | $10.49 | $10.59 | $10.48 | $10.50 | 0.6M |
| 2026-05-21 | $10.41 | $10.59 | $10.34 | $10.52 | 0.7M |
| 2026-05-20 | $10.27 | $10.60 | $10.27 | $10.50 | 0.7M |
| 2026-05-19 | $10.35 | $10.45 | $10.23 | $10.29 | 0.7M |
| 2026-05-18 | $10.36 | $10.50 | $10.33 | $10.42 | 0.9M |
| 2026-05-15 | $10.40 | $10.53 | $10.28 | $10.28 | 1.1M |
| 2026-05-14 | $10.57 | $10.65 | $10.42 | $10.46 | 1.0M |
| 2026-05-13 | $10.37 | $10.57 | $10.30 | $10.51 | 1.1M |
| 2026-05-12 | $10.76 | $10.78 | $10.46 | $10.46 | 1.2M |
| 2026-05-11 | $11.01 | $11.01 | $10.76 | $10.78 | 1.0M |
| 2026-05-08 | $10.93 | $11.12 | $10.86 | $11.00 | 1.2M |
| 2026-05-07 | $11.07 | $11.25 | $11.00 | $11.08 | 1.5M |
| 2026-05-06 | $11.51 | $11.73 | $10.91 | $11.03 | 3.2M |
| 2026-05-05 | $12.12 | $12.22 | $12.07 | $12.13 | 0.6M |
| 2026-05-04 | $12.22 | $12.26 | $12.03 | $12.11 | 0.8M |
| 2026-05-01 | $12.23 | $12.37 | $12.13 | $12.33 | 0.8M |
| 2026-04-30 | $12.02 | $12.22 | $12.00 | $12.18 | 1.4M |
| 2026-04-29 | $12.16 | $12.23 | $11.91 | $12.00 | 1.0M |
| 2026-04-28 | $12.17 | $12.22 | $12.09 | $12.21 | 0.8M |
| 2026-04-27 | $12.09 | $12.24 | $12.03 | $12.10 | 0.7M |
| 2026-04-24 | $11.94 | $12.19 | $11.93 | $12.12 | 1.7M |
| 2026-04-23 | $11.85 | $11.98 | $11.83 | $11.95 | 0.9M |
| 2026-04-22 | $11.93 | $11.94 | $11.79 | $11.87 | 0.7M |
| 2026-04-21 | $11.96 | $12.06 | $11.79 | $11.86 | 1.3M |
| 2026-04-20 | $12.00 | $12.00 | $11.81 | $11.98 | 1.1M |
| 2026-04-17 | $11.98 | $12.13 | $11.91 | $12.09 | 1.0M |
| 2026-04-16 | $12.10 | $12.12 | $11.84 | $11.87 | 0.8M |
| 2026-04-15 | $12.04 | $12.15 | $11.99 | $12.13 | 0.8M |
| 2026-04-14 | $11.93 | $12.08 | $11.92 | $12.07 | 1.4M |
| 2026-04-13 | $11.85 | $11.96 | $11.79 | $11.95 | 1.2M |
| 2026-04-10 | $11.69 | $11.90 | $11.67 | $11.89 | 1.1M |
| 2026-04-09 | $11.53 | $11.72 | $11.50 | $11.60 | 1.3M |
| 2026-04-08 | $12.00 | $12.08 | $11.93 | $12.00 | 2.8M |
| 2026-04-07 | $11.95 | $11.99 | $11.78 | $11.78 | 1.1M |
| 2026-04-06 | $11.96 | $12.08 | $11.87 | $11.95 | 1.5M |
| 2026-04-02 | $11.59 | $11.99 | $11.57 | $11.96 | 0.9M |
| 2026-04-01 | $11.64 | $11.81 | $11.59 | $11.78 | 0.9M |
| 2026-03-31 | $11.47 | $11.67 | $11.42 | $11.66 | 1.0M |
| 2026-03-30 | $11.25 | $11.39 | $11.22 | $11.35 | 0.9M |
| 2026-03-27 | $11.25 | $11.32 | $11.15 | $11.20 | 0.7M |
| 2026-03-26 | $11.35 | $11.38 | $11.24 | $11.31 | 0.7M |
| 2026-03-25 | $11.48 | $11.58 | $11.39 | $11.42 | 0.7M |
| 2026-03-24 | $11.25 | $11.41 | $11.20 | $11.31 | 0.9M |
| 2026-03-23 | $11.39 | $11.49 | $11.31 | $11.35 | 1.3M |
| 2026-03-20 | $11.64 | $11.66 | $11.17 | $11.22 | 3.1M |
| 2026-03-19 | $11.56 | $11.76 | $11.54 | $11.63 | 1.0M |
| 2026-03-18 | $11.64 | $11.85 | $11.62 | $11.62 | 1.4M |
| 2026-03-17 | $11.77 | $11.90 | $11.68 | $11.72 | 0.9M |
| 2026-03-16 | $11.78 | $11.91 | $11.64 | $11.65 | 0.8M |
| 2026-03-13 | $11.82 | $11.90 | $11.61 | $11.64 | 1.0M |
| 2026-03-12 | $11.84 | $11.91 | $11.69 | $11.74 | 1.2M |
| 2026-03-11 | $11.89 | $11.94 | $11.79 | $11.89 | 0.8M |
| 2026-03-10 | $11.85 | $12.08 | $11.81 | $11.89 | 1.0M |
| 2026-03-09 | $11.80 | $11.95 | $11.36 | $11.87 | 1.4M |
| 2026-03-06 | $11.95 | $12.04 | $11.82 | $11.89 | 1.1M |
| 2026-03-05 | $11.97 | $12.19 | $11.88 | $12.06 | 0.9M |
| 2026-03-04 | $12.08 | $12.15 | $11.95 | $12.00 | 1.0M |
| 2026-03-03 | $12.00 | $12.19 | $11.90 | $12.06 | 1.0M |
| 2026-03-02 | $12.12 | $12.28 | $11.94 | $12.19 | 1.3M |
| 2026-02-27 | $12.18 | $12.42 | $12.17 | $12.26 | 0.7M |
| 2026-02-26 | $12.18 | $12.34 | $12.11 | $12.31 | 0.7M |
| 2026-02-25 | $12.15 | $12.18 | $11.95 | $12.11 | 0.7M |
| 2026-02-24 | $12.20 | $12.23 | $11.91 | $12.13 | 1.0M |
| 2026-02-23 | $12.32 | $12.44 | $12.14 | $12.15 | 0.8M |
| 2026-02-20 | $12.35 | $12.40 | $12.23 | $12.29 | 0.8M |
| 2026-02-19 | $12.45 | $12.47 | $12.26 | $12.35 | 0.7M |
| 2026-02-18 | $12.55 | $12.60 | $12.44 | $12.45 | 0.7M |
| 2026-02-17 | $12.68 | $12.72 | $12.42 | $12.51 | 0.8M |
| 2026-02-13 | $12.56 | $12.77 | $12.35 | $12.64 | 1.1M |
| 2026-02-12 | $12.50 | $12.65 | $12.40 | $12.49 | 1.0M |
| 2026-02-11 | $12.23 | $12.50 | $12.22 | $12.36 | 1.0M |
| 2026-02-10 | $12.18 | $12.23 | $12.06 | $12.18 | 0.8M |
| 2026-02-09 | $12.16 | $12.20 | $11.88 | $12.13 | 1.3M |
| 2026-02-06 | $12.25 | $12.34 | $12.16 | $12.22 | 1.1M |
| 2026-02-05 | $12.38 | $12.41 | $12.17 | $12.25 | 1.2M |
| 2026-02-04 | $12.04 | $12.46 | $12.01 | $12.38 | 1.5M |
| 2026-02-03 | $12.00 | $12.22 | $11.89 | $12.10 | 2.0M |
| 2026-02-02 | $11.92 | $12.18 | $11.75 | $11.99 | 2.6M |
| 2026-01-30 | $13.20 | $13.48 | $11.70 | $11.83 | 6.0M |
| 2026-01-29 | $13.57 | $13.57 | $13.33 | $13.51 | 1.2M |
| 2026-01-28 | $13.56 | $13.64 | $13.44 | $13.48 | 1.0M |
| 2026-01-27 | $13.40 | $13.55 | $13.28 | $13.53 | 0.9M |
| 2026-01-26 | $13.41 | $13.46 | $13.16 | $13.46 | 1.1M |
| 2026-01-23 | $13.29 | $13.42 | $13.15 | $13.41 | 1.1M |