Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

PennyMac Mortgage Investment Trust (PMT-PA)

24.27
+0.22
+(0.93%)
At close: May 2 at 3:20:16 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 202524.2124.4224.1824.2724.275,125
May 1, 202523.9724.2623.8024.0524.0527,645
Apr 30, 202524.2924.4823.7223.8823.8873,730
Apr 29, 202524.3024.5524.1724.1724.172,530
Apr 28, 202523.9924.4123.8324.3024.307,626
Apr 25, 202523.5923.8023.5923.7123.713,076
Apr 24, 202523.5023.7723.4023.7723.772,185
Apr 23, 202523.6123.6923.5823.6123.612,867
Apr 22, 202523.2523.4423.2223.4423.443,645
Apr 21, 202523.2923.3123.0723.0723.075,770
Apr 17, 202523.3923.4523.2323.3023.305,932
Apr 16, 202523.2523.3523.1423.2323.234,302
Apr 15, 202523.2623.3923.2523.2523.256,886
Apr 14, 202522.7523.2522.7123.2523.2514,575
Apr 11, 202523.0523.0522.6822.7322.7310,495
Apr 10, 202523.2723.2722.8823.1223.127,187
Apr 9, 202523.1323.6522.7523.2723.2711,513
Apr 8, 202523.4223.5623.2523.3623.365,118
Apr 7, 202523.8023.8123.3123.3423.3413,785
Apr 4, 202524.1224.1223.5424.0724.0714,774
Apr 3, 202524.4024.5524.2024.2124.216,795
Apr 2, 202524.6524.7424.5324.5324.533,498
Apr 1, 202524.5624.6724.5624.6524.651,441
Mar 31, 202524.8024.8024.5324.6524.654,883
Mar 28, 202524.5124.7924.5024.7524.754,566
Mar 27, 202524.4824.7024.4824.5824.586,070
Mar 26, 202524.7424.7424.5824.5824.582,561
Mar 25, 202524.5524.7324.5524.6624.6610,587
Mar 24, 202524.6324.7224.5524.5524.553,097
Mar 21, 202524.5024.7424.0224.7424.742,260
Mar 20, 202524.4324.6524.4324.4424.449,300
Mar 19, 202524.4024.7824.4024.7824.781,920
Mar 18, 202524.5524.5524.5524.5524.55354
Mar 17, 202524.6924.7524.5524.6524.656,642
Mar 14, 202524.5624.6924.4424.5324.536,097
Mar 13, 202524.4024.6624.4024.4224.422,331
Mar 12, 202524.5124.6324.2624.4324.434,842
Mar 11, 202524.7224.7224.2924.3124.319,675
Mar 10, 202524.5424.5524.5024.5024.505,453
Mar 7, 202524.5024.6224.4624.5624.5611,399
Mar 6, 202524.5824.6524.5624.5824.582,885
Mar 5, 202524.7024.7524.6324.6824.687,456
Mar 4, 202524.8024.8024.7024.7324.7313,519
Mar 3, 202524.9124.9824.7724.8324.8317,964
Feb 28, 2025 0.507813 Dividend
Feb 28, 202524.5025.1624.4124.9324.9387,832
Feb 27, 202524.6724.8524.6624.8524.344,021
Feb 26, 202524.7524.8524.7524.8124.305,722
Feb 25, 202524.5824.7624.5824.7524.245,795
Feb 24, 202524.4924.5924.4224.5924.093,477
Feb 21, 202524.6824.6824.3324.3523.857,409
Feb 20, 202524.7024.7024.4024.5024.008,846
Feb 19, 202524.5524.6424.3724.6424.142,846
Feb 18, 202524.4924.6524.4024.4223.9211,693
Feb 14, 202524.6124.7024.5624.6924.1815,067
Feb 13, 202524.3424.6524.2224.6524.154,210
Feb 12, 202524.2024.4924.1624.4823.9810,706
Feb 11, 202524.3124.3724.1924.3223.822,640
Feb 10, 202524.2824.3524.1724.1923.707,363
Feb 7, 202524.1824.2024.0424.1523.666,123
Feb 6, 202524.2124.2124.0124.1823.696,225
Feb 5, 202524.0724.1624.0324.1323.6311,191
Feb 4, 202524.3224.4323.9024.0723.58105,643
Feb 3, 202523.9024.4823.8524.2923.79114,390
Jan 31, 202524.3124.7423.7823.8423.3558,643
Jan 30, 202524.4424.4424.1424.2623.7617,488
Jan 29, 202524.2524.6224.0724.3523.8561,623
Jan 28, 202524.2524.3924.0524.0823.5910,403
Jan 27, 202524.1324.4024.0124.3523.8633,187
Jan 24, 202524.0624.4323.9024.2123.7255,913
Jan 23, 202524.3724.7023.9624.0623.5724,619
Jan 22, 202524.1024.5524.0024.3223.8276,610
Jan 21, 202524.0024.1923.8024.1923.7013,888
Jan 17, 202523.7224.0023.6023.7323.2527,813
Jan 16, 202523.7924.0023.5023.8023.3122,382
Jan 15, 202523.6323.8323.4223.8323.354,948
Jan 14, 202523.6023.6723.4223.5423.066,583
Jan 13, 202523.2923.4923.2923.4923.01919
Jan 10, 202523.7523.8423.4923.4923.017,663
Jan 8, 202523.7423.8323.5823.8323.343,815
Jan 7, 202523.7523.9023.6723.7623.278,183
Jan 6, 202523.8723.9023.7423.8223.339,622
Jan 3, 202523.6423.8923.4923.8723.386,963
Jan 2, 202523.4924.0523.3023.6623.1816,823
Dec 31, 202423.2923.6423.0123.2622.7898,776
Dec 30, 202423.4523.4522.9323.0022.5334,284
Dec 27, 202423.6123.6923.2323.4522.9714,360
Dec 26, 202423.8023.8623.4923.5023.0224,412
Dec 24, 202424.0024.0023.6423.7323.258,260
Dec 23, 202424.1724.2524.0224.0523.567,943
Dec 20, 202424.1524.1824.0424.1723.686,044
Dec 19, 202424.2124.2123.9024.0923.606,956
Dec 18, 202424.2524.2624.2024.2023.711,474
Dec 17, 202424.3524.3524.1924.2323.733,683
Dec 16, 202424.3524.3524.1524.3423.849,527
Dec 13, 202424.3524.3524.1524.2023.719,838
Dec 12, 202424.3224.3524.2024.2723.7717,624
Dec 11, 202424.2524.4024.2524.4023.902,737
Dec 10, 202424.1924.3124.1924.2523.75682
Dec 9, 202424.2724.3524.1924.2523.754,803
Dec 6, 202424.2224.2724.2224.2723.771,885
Dec 5, 202424.2624.3324.2624.3223.822,400
Dec 4, 202424.2924.3824.2124.3323.833,146
Dec 3, 202424.3824.4024.2424.3323.844,426
Dec 2, 202424.5324.5324.1124.2123.7214,450
Nov 29, 2024 0.507813 Dividend
Nov 29, 202424.4624.5724.3024.5324.0318,357
Nov 27, 202424.8124.8424.6224.6223.6212,500
Nov 26, 202424.7625.0024.6024.6123.61104,734
Nov 25, 202424.8525.1624.8024.8823.8719,825
Nov 22, 202424.8724.9524.7524.8123.8021,594
Nov 21, 202424.7324.8724.6424.6923.6840,546
Nov 20, 202424.9825.0524.6024.6023.6043,587
Nov 19, 202424.6325.1224.5625.1224.1050,863
Nov 18, 202424.7424.7724.6024.7523.746,619
Nov 15, 202425.0325.1624.5824.7723.7658,131
Nov 14, 202425.1525.1624.9024.9623.9527,318
Nov 13, 202425.1625.1624.7925.0524.0315,658
Nov 12, 202424.9025.1924.8225.1924.1733,617
Nov 11, 202425.2525.2524.8524.8523.8436,071
Nov 8, 202425.0425.2225.0125.0324.012,888
Nov 7, 202425.0525.0525.0025.0023.982,655
Nov 6, 202425.0225.0424.8325.0023.9811,896
Nov 5, 202425.1825.1825.0025.0023.985,760
Nov 4, 202425.0525.1925.0525.1824.16986
Nov 1, 202425.4925.4925.0325.2224.194,982
Oct 31, 202424.9325.3024.9325.3024.272,590
Oct 30, 202424.9325.1624.8525.1524.132,440
Oct 29, 202425.0025.0024.8124.9823.962,576
Oct 28, 202425.1025.1025.0025.0123.991,300
Oct 25, 202425.0425.1125.0325.0324.011,800
Oct 24, 202425.2125.2125.0525.0524.032,950
Oct 23, 202425.1725.1725.0625.1524.132,769
Oct 22, 202425.2525.4125.0925.2124.192,825
Oct 21, 202425.3625.5025.2925.4424.412,671
Oct 18, 202425.5025.5025.2925.4924.453,714
Oct 17, 202425.5225.7225.4525.5024.464,635
Oct 16, 202425.5425.6925.3925.6024.565,588
Oct 15, 202425.3025.6725.3025.3524.329,746
Oct 14, 202425.3126.0025.3125.5324.492,359
Oct 11, 202425.0925.2025.0925.2024.185,974
Oct 10, 202425.0525.0825.0025.0324.012,619
Oct 9, 202424.9525.1724.9525.0624.046,563
Oct 8, 202424.9625.0024.7624.9723.9512,788
Oct 7, 202424.7824.9024.7324.8623.856,146
Oct 4, 202424.8224.9524.7924.8923.886,840
Oct 3, 202424.8524.8724.7824.8423.834,737
Oct 2, 202424.9424.9424.7124.7423.734,430
Oct 1, 202424.7724.9024.7024.9023.892,959
Sep 30, 202424.9925.0024.7224.7523.7417,628
Sep 27, 202424.8725.0324.7524.8023.7924,430
Sep 26, 202425.0625.0624.7324.8223.8146,234
Sep 25, 202424.9525.0624.8825.0624.044,821
Sep 24, 202425.0025.0324.8624.9323.9210,670
Sep 23, 202424.9325.0624.9325.0023.985,189
Sep 20, 202424.9525.0524.9525.0324.014,292
Sep 19, 202424.9225.0224.8225.0023.9842,169
Sep 18, 202425.0025.0024.8024.8123.8015,979
Sep 17, 202425.0025.0724.8624.9923.976,708
Sep 16, 202424.8025.0024.7524.9223.9178,733
Sep 13, 202424.8024.8424.5824.6123.619,728
Sep 12, 202424.6024.7524.4824.6223.6212,773
Sep 11, 202424.5224.6824.4824.5723.5726,393
Sep 10, 202424.5524.7924.4224.5723.5720,789
Sep 9, 202424.6924.7224.5124.5523.559,715
Sep 6, 202424.7324.7724.6524.7423.733,198
Sep 5, 202424.8924.8924.6524.6623.662,043
Sep 4, 202424.8424.8724.6524.6523.653,449
Sep 3, 202424.8324.8324.5624.7923.7810,121
Aug 30, 2024 0.507813 Dividend
Aug 30, 202424.3225.1624.3224.8723.8665,836
Aug 29, 202424.9024.9624.8524.9623.463,159
Aug 28, 202424.9025.1124.9024.9523.453,902
Aug 27, 202424.8824.9124.7524.9123.418,163
Aug 26, 202424.7524.9024.7224.7623.273,916
Aug 23, 202424.6924.8724.6924.7523.2612,491
Aug 22, 202424.7524.8224.7124.7623.277,166
Aug 21, 202424.4924.7524.4924.7523.269,771
Aug 20, 202424.6024.6524.4924.6423.1610,302
Aug 19, 202424.5024.6424.4524.6423.166,113
Aug 16, 202424.3124.4224.2324.4222.9511,035
Aug 15, 202424.2924.3424.2024.3022.847,859
Aug 14, 202424.0124.3724.0124.3222.8611,097
Aug 13, 202423.9724.2123.9724.1522.705,854
Aug 12, 202423.8024.0923.8024.0922.644,135
Aug 9, 202423.7623.8723.7623.8722.431,178
Aug 8, 202423.9823.9923.8623.9422.502,708
Aug 7, 202423.8023.9523.6023.8522.426,914
Aug 6, 202423.8623.8723.7023.7022.275,629
Aug 5, 202424.0524.0523.6023.7522.3210,074
Aug 2, 202424.1924.1924.0924.1522.709,968
Aug 1, 202424.0924.2224.0524.0822.634,574
Jul 31, 202423.8724.0923.8724.0922.645,370
Jul 30, 202424.0024.1123.9523.9522.514,163
Jul 29, 202423.9624.0123.8223.9922.556,333
Jul 26, 202423.9524.0623.8724.0022.564,713
Jul 25, 202424.0524.0523.8023.8422.4152,350
Jul 24, 202424.1324.1524.0824.0922.647,760
Jul 23, 202423.9824.2523.9824.2222.761,414
Jul 22, 202424.1024.1824.0024.1422.695,229
Jul 19, 202424.0324.1423.9324.1422.692,921
Jul 18, 202424.0224.1824.0224.0222.577,353
Jul 17, 202424.1024.1423.9224.0622.6213,305
Jul 16, 202424.1924.2024.0824.0822.635,867
Jul 15, 202424.0524.0923.9723.9822.5417,813
Jul 12, 202424.1724.1824.0424.0622.6111,616
Jul 11, 202424.0924.2524.0724.1222.679,418
Jul 10, 202424.1724.2724.0524.0522.603,670
Jul 9, 202424.2724.3824.0724.0822.636,197
Jul 8, 202424.3024.3524.2224.2222.768,749
Jul 5, 202424.3724.4424.2324.3922.925,972
Jul 3, 202424.5424.5424.2724.3822.9115,091
Jul 2, 202424.3824.6324.3824.4722.997,404
Jul 1, 202424.5324.6324.4024.4823.006,897
Jun 28, 202424.3124.7524.3024.6723.1952,082
Jun 27, 202424.4024.4924.2124.2522.7922,194
Jun 26, 202424.3624.4524.3224.3822.9113,544
Jun 25, 202424.4024.4924.4024.4622.9918,968
Jun 24, 202424.3524.5024.2924.5023.0315,492
Jun 21, 202423.9024.4023.8024.2722.8148,353
Jun 20, 202423.6223.8023.6223.6922.2640,070
Jun 18, 202423.6523.7823.3723.7522.3241,593
Jun 17, 202423.3523.6723.3023.5722.1513,871
Jun 14, 202423.4023.4023.1923.1921.7911,992
Jun 13, 202423.5723.6723.4023.4522.046,264
Jun 12, 202423.4723.7923.3423.5722.1510,140
Jun 11, 202423.4523.4623.3223.3421.943,989
Jun 10, 202423.5023.5223.3323.3321.9316,330
Jun 7, 202423.5723.5723.3623.5622.142,297
Jun 6, 202423.3323.6523.3323.5322.1113,908
Jun 5, 202423.4523.4523.3323.3921.984,837
Jun 4, 202423.3323.4623.2623.3021.9010,697
Jun 3, 202423.3923.4423.2523.2921.8912,119
May 31, 2024 0.507813 Dividend
May 31, 202423.6523.6523.3023.3021.9030,994
May 30, 202423.8023.9023.6723.8021.8924,989
May 29, 202423.6523.7523.6023.6321.7325,660
May 28, 202423.7823.8023.5023.5321.6521,650
May 24, 202423.6923.6923.6023.6721.776,457
May 23, 202423.7623.7923.6423.7021.804,153
May 22, 202423.7123.7523.5723.7321.8311,403
May 21, 202423.5723.7323.5723.6421.748,066
May 20, 202423.5523.7823.5523.6521.753,701
May 17, 202423.6523.6523.5523.5521.663,300
May 16, 202423.4623.6923.4623.5821.6810,809
May 15, 202423.6923.7723.4323.4421.5614,951
May 14, 202423.8023.8023.5523.5521.6613,562
May 13, 202423.8023.8023.6023.7521.845,932
May 10, 202423.5123.7223.5023.7221.8110,131
May 9, 202423.5823.7723.5823.7721.861,732
May 8, 202423.7323.7323.5223.6021.714,100
May 7, 202423.6123.7023.6123.7021.804,935
May 6, 202423.5823.7423.4823.4821.603,050
May 3, 202423.5623.6523.3523.4021.527,371

Related Tickers

ACR-PD ACRES Commercial Realty Corp.
21.00
-0.94%
 
CIM-PA Chimera Investment Corporation
22.10
-0.58%
 
CIM-PD Chimera Investment Corporation
24.74
+0.04%
 
EFC-PB Ellington Financial Inc.
22.80
+0.57%
 
RITM-PD Rithm Capital Corp.
23.97
+0.67%
 
GPMT-PA Granite Point Mortgage Trust Inc.
17.22
-0.12%
 
ABR-PE Arbor Realty Trust, Inc.
17.16
-1.66%
 
ACR-PC ACRES Commercial Realty Corp.
24.86
+0.24%
 
TWO-PB Two Harbors Investment Corp.
23.41
+0.30%
 
CIM-PC Chimera Investment Corporation
23.15
-0.43%