NYSE - Delayed Quote USD

PennyMac Mortgage Investment Trust (PMT-PA)

Compare
23.83
+0.29
+(1.25%)
At close: January 15 at 3:59:26 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 202523.4223.8323.4223.8323.834,948
Jan 14, 202523.6023.6723.4223.5423.546,583
Jan 13, 202523.2923.4923.2923.4923.49919
Jan 10, 202523.7523.8423.4923.4923.497,663
Jan 8, 202523.7423.8323.5823.8323.833,815
Jan 7, 202523.7523.9023.6723.7623.768,183
Jan 6, 202523.8723.9023.7423.8223.829,622
Jan 3, 202523.6423.8923.4923.8723.876,963
Jan 2, 202523.4924.0523.3023.6623.6616,823
Dec 31, 202423.2923.6423.0123.2623.2698,776
Dec 30, 202423.4523.4522.9323.0023.0034,284
Dec 27, 202423.6123.6923.2323.4523.4514,360
Dec 26, 202423.8023.8623.4923.5023.5024,412
Dec 24, 202424.0024.0023.6423.7323.738,260
Dec 23, 202424.1724.2524.0224.0524.057,943
Dec 20, 202424.1524.1824.0424.1724.176,044
Dec 19, 202424.2124.2123.9024.0924.096,956
Dec 18, 202424.2524.2624.2024.2024.201,474
Dec 17, 202424.3524.3524.1924.2324.233,683
Dec 16, 202424.3524.3524.1524.3424.349,527
Dec 13, 202424.3524.3524.1524.2024.209,838
Dec 12, 202424.3224.3524.2024.2724.2717,624
Dec 11, 202424.2524.4024.2524.4024.402,737
Dec 10, 202424.1924.3124.1924.2524.25682
Dec 9, 202424.2724.3524.1924.2524.254,803
Dec 6, 202424.2224.2724.2224.2724.271,885
Dec 5, 202424.2624.3324.2624.3224.322,400
Dec 4, 202424.2924.3824.2124.3324.333,146
Dec 3, 202424.3824.4024.2424.3324.334,426
Dec 2, 202424.5324.5324.1124.2124.2114,450
Nov 29, 2024 0.51 Dividend
Nov 29, 202424.4624.5724.3024.5324.5318,357
Nov 27, 202424.8124.8424.6224.6224.1112,500
Nov 26, 202424.7625.0024.6024.6124.10104,734
Nov 25, 202424.8525.1624.8024.8824.3719,825
Nov 22, 202424.8724.9524.7524.8124.3021,594
Nov 21, 202424.7324.8724.6424.6924.1840,546
Nov 20, 202424.9825.0524.6024.6024.0943,587
Nov 19, 202424.6325.1224.5625.1224.6050,863
Nov 18, 202424.7424.7724.6024.7524.246,619
Nov 15, 202425.0325.1624.5824.7724.2658,131
Nov 14, 202425.1525.1624.9024.9624.4527,318
Nov 13, 202425.1625.1624.7925.0524.5315,658
Nov 12, 202424.9025.1924.8225.1924.6733,617
Nov 11, 202425.2525.2524.8524.8524.3436,071
Nov 8, 202425.0425.2225.0125.0324.512,888
Nov 7, 202425.0525.0525.0025.0024.482,655
Nov 6, 202425.0225.0424.8325.0024.4811,896
Nov 5, 202425.1825.1825.0025.0024.485,760
Nov 4, 202425.0525.1925.0525.1824.66986
Nov 1, 202425.4925.4925.0325.2224.694,982
Oct 31, 202424.9325.3024.9325.3024.782,590
Oct 30, 202424.9325.1624.8525.1524.632,440
Oct 29, 202425.0025.0024.8124.9824.462,576
Oct 28, 202425.1025.1025.0025.0124.491,300
Oct 25, 202425.0425.1125.0325.0324.511,800
Oct 24, 202425.2125.2125.0525.0524.532,950
Oct 23, 202425.1725.1725.0625.1524.632,769
Oct 22, 202425.2525.4125.0925.2124.692,825
Oct 21, 202425.3625.5025.2925.4424.922,671
Oct 18, 202425.5025.5025.2925.4924.963,714
Oct 17, 202425.5225.7225.4525.5024.974,635
Oct 16, 202425.5425.6925.3925.6025.075,588
Oct 15, 202425.3025.6725.3025.3524.839,746
Oct 14, 202425.3126.0025.3125.5325.002,359
Oct 11, 202425.0925.2025.0925.2024.685,974
Oct 10, 202425.0525.0825.0025.0324.512,619
Oct 9, 202424.9525.1724.9525.0624.546,563
Oct 8, 202424.9625.0024.7624.9724.4512,788
Oct 7, 202424.7824.9024.7324.8624.356,146
Oct 4, 202424.8224.9524.7924.8924.376,840
Oct 3, 202424.8524.8724.7824.8424.334,737
Oct 2, 202424.9424.9424.7124.7424.234,430
Oct 1, 202424.7724.9024.7024.9024.392,959
Sep 30, 202424.9925.0024.7224.7524.2417,628
Sep 27, 202424.8725.0324.7524.8024.2924,430
Sep 26, 202425.0625.0624.7324.8224.3146,234
Sep 25, 202424.9525.0624.8825.0624.544,821
Sep 24, 202425.0025.0324.8624.9324.4210,670
Sep 23, 202424.9325.0624.9325.0024.485,189
Sep 20, 202424.9525.0524.9525.0324.514,292
Sep 19, 202424.9225.0224.8225.0024.4842,169
Sep 18, 202425.0025.0024.8024.8124.3015,979
Sep 17, 202425.0025.0724.8624.9924.476,708
Sep 16, 202424.8025.0024.7524.9224.4178,733
Sep 13, 202424.8024.8424.5824.6124.109,728
Sep 12, 202424.6024.7524.4824.6224.1112,773
Sep 11, 202424.5224.6824.4824.5724.0626,393
Sep 10, 202424.5524.7924.4224.5724.0620,789
Sep 9, 202424.6924.7224.5124.5524.049,715
Sep 6, 202424.7324.7724.6524.7424.233,198
Sep 5, 202424.8924.8924.6524.6624.152,043
Sep 4, 202424.8424.8724.6524.6524.143,449
Sep 3, 202424.8324.8324.5624.7924.2810,121
Aug 30, 2024 0.51 Dividend
Aug 30, 202424.3225.1624.3224.8724.3665,836
Aug 29, 202424.9024.9624.8524.9623.953,159
Aug 28, 202424.9025.1124.9024.9523.943,902
Aug 27, 202424.8824.9124.7524.9123.908,163
Aug 26, 202424.7524.9024.7224.7623.763,916
Aug 23, 202424.6924.8724.6924.7523.7512,491
Aug 22, 202424.7524.8224.7124.7623.767,166
Aug 21, 202424.4924.7524.4924.7523.759,771
Aug 20, 202424.6024.6524.4924.6423.6410,302
Aug 19, 202424.5024.6424.4524.6423.646,113
Aug 16, 202424.3124.4224.2324.4223.4311,035
Aug 15, 202424.2924.3424.2024.3023.317,859
Aug 14, 202424.0124.3724.0124.3223.3311,097
Aug 13, 202423.9724.2123.9724.1523.175,854
Aug 12, 202423.8024.0923.8024.0923.114,135
Aug 9, 202423.7623.8723.7623.8722.901,178
Aug 8, 202423.9823.9923.8623.9422.972,708
Aug 7, 202423.8023.9523.6023.8522.886,914
Aug 6, 202423.8623.8723.7023.7022.745,629
Aug 5, 202424.0524.0523.6023.7522.7910,074
Aug 2, 202424.1924.1924.0924.1523.179,968
Aug 1, 202424.0924.2224.0524.0823.104,574
Jul 31, 202423.8724.0923.8724.0923.115,370
Jul 30, 202424.0024.1123.9523.9522.984,163
Jul 29, 202423.9624.0123.8223.9923.026,333
Jul 26, 202423.9524.0623.8724.0023.034,713
Jul 25, 202424.0524.0523.8023.8422.8752,350
Jul 24, 202424.1324.1524.0824.0923.117,760
Jul 23, 202423.9824.2523.9824.2223.231,414
Jul 22, 202424.1024.1824.0024.1423.165,229
Jul 19, 202424.0324.1423.9324.1423.162,921
Jul 18, 202424.0224.1824.0224.0223.047,353
Jul 17, 202424.1024.1423.9224.0623.0913,305
Jul 16, 202424.1924.2024.0824.0823.105,867
Jul 15, 202424.0524.0923.9723.9823.0117,813
Jul 12, 202424.1724.1824.0424.0623.0811,616
Jul 11, 202424.0924.2524.0724.1223.149,418
Jul 10, 202424.1724.2724.0524.0523.073,670
Jul 9, 202424.2724.3824.0724.0823.106,197
Jul 8, 202424.3024.3524.2224.2223.238,749
Jul 5, 202424.3724.4424.2324.3923.405,972
Jul 3, 202424.5424.5424.2724.3823.3915,091
Jul 2, 202424.3824.6324.3824.4723.477,404
Jul 1, 202424.5324.6324.4024.4823.486,897
Jun 28, 202424.3124.7524.3024.6723.6752,082
Jun 27, 202424.4024.4924.2124.2523.2722,194
Jun 26, 202424.3624.4524.3224.3823.3913,544
Jun 25, 202424.4024.4924.4024.4623.4718,968
Jun 24, 202424.3524.5024.2924.5023.5115,492
Jun 21, 202423.9024.4023.8024.2723.2948,353
Jun 20, 202423.6223.8023.6223.6922.7340,070
Jun 18, 202423.6523.7823.3723.7522.7941,593
Jun 17, 202423.3523.6723.3023.5722.6113,871
Jun 14, 202423.4023.4023.1923.1922.2511,992
Jun 13, 202423.5723.6723.4023.4522.506,264
Jun 12, 202423.4723.7923.3423.5722.6110,140
Jun 11, 202423.4523.4623.3223.3422.393,989
Jun 10, 202423.5023.5223.3323.3322.3816,330
Jun 7, 202423.5723.5723.3623.5622.602,297
Jun 6, 202423.3323.6523.3323.5322.5813,908
Jun 5, 202423.4523.4523.3323.3922.444,837
Jun 4, 202423.3323.4623.2623.3022.3610,697
Jun 3, 202423.3923.4423.2523.2922.3512,119
May 31, 2024 0.51 Dividend
May 31, 202423.6523.6523.3023.3022.3630,994
May 30, 202423.8023.9023.6723.8022.3424,989
May 29, 202423.6523.7523.6023.6322.1925,660
May 28, 202423.7823.8023.5023.5322.1021,650
May 24, 202423.6923.6923.6023.6722.236,457
May 23, 202423.7623.7923.6423.7022.254,153
May 22, 202423.7123.7523.5723.7322.2811,403
May 21, 202423.5723.7323.5723.6422.208,066
May 20, 202423.5523.7823.5523.6522.203,701
May 17, 202423.6523.6523.5523.5522.113,300
May 16, 202423.4623.6923.4623.5822.1410,809
May 15, 202423.6923.7723.4323.4422.0114,951
May 14, 202423.8023.8023.5523.5522.1113,562
May 13, 202423.8023.8023.6023.7522.305,932
May 10, 202423.5123.7223.5023.7222.2710,131
May 9, 202423.5823.7723.5823.7722.321,732
May 8, 202423.7323.7323.5223.6022.164,100
May 7, 202423.6123.7023.6123.7022.254,935
May 6, 202423.5823.7423.4823.4822.053,050
May 3, 202423.5623.6523.3523.4021.977,371
May 2, 202423.1523.8123.1523.6422.2011,825
May 1, 202423.1523.2823.0023.2521.839,008
Apr 30, 202423.1723.5623.0123.1021.6943,714
Apr 29, 202423.6823.7223.3023.3021.887,592
Apr 26, 202423.2723.6923.1423.5022.0712,268
Apr 25, 202423.0223.4223.0223.3521.9312,960
Apr 24, 202423.4123.6423.3923.4021.976,145
Apr 23, 202423.3223.4923.2623.3121.893,810
Apr 22, 202423.0123.1322.9822.9821.583,762
Apr 19, 202423.0023.2523.0023.0221.622,895
Apr 18, 202423.1023.2422.9022.9021.503,965
Apr 17, 202423.0523.5022.9322.9321.5310,745
Apr 16, 202423.2423.3723.0123.0321.628,756
Apr 15, 202423.7523.7523.0823.2421.8210,362
Apr 12, 202423.7923.7923.5523.6422.205,522
Apr 11, 202423.5323.5423.5023.5422.101,759
Apr 10, 202423.7323.7323.5223.5322.095,871
Apr 9, 202423.6023.8623.5623.8622.406,975
Apr 8, 202423.8423.8423.6823.8122.361,622
Apr 5, 202423.5123.9723.5123.7022.254,359
Apr 4, 202423.6024.0823.6023.7522.308,956
Apr 3, 202423.7123.7123.4423.5922.152,779
Apr 2, 202423.6623.6623.4323.5822.153,648
Apr 1, 202423.3623.6723.2023.6722.2313,981
Mar 28, 202423.6523.9823.1623.1621.7540,195
Mar 27, 202423.9623.9623.6323.6322.196,016
Mar 26, 202424.2024.2023.9123.9622.502,232
Mar 25, 202424.4224.4223.9324.1822.7011,245
Mar 22, 202424.2224.3024.2224.3022.82617
Mar 21, 202424.5024.5024.2124.2722.795,272
Mar 20, 202424.0124.4523.9024.2222.7415,820
Mar 19, 202423.7224.2523.6723.9522.4927,911
Mar 18, 202423.7023.7023.5523.5922.157,942
Mar 15, 202423.4723.8723.4223.5322.099,663
Mar 14, 202423.4023.6223.1623.3521.9332,449
Mar 13, 202423.1923.3823.1923.3721.9413,109
Mar 12, 202423.1423.2023.0423.0621.6527,153
Mar 11, 202423.2323.2923.1123.1121.707,512
Mar 8, 202423.7323.7323.2323.2321.817,969
Mar 7, 202423.4123.6623.3523.4422.015,594
Mar 6, 202423.3823.6123.0523.3121.8929,946
Mar 5, 202423.2923.4223.2923.3821.953,382
Mar 4, 202423.4023.5223.3523.4422.017,153
Mar 1, 202423.1623.6023.1623.6022.1615,478
Feb 29, 2024 0.51 Dividend
Feb 29, 202423.6923.7623.2323.2421.8226,506
Feb 28, 202423.7823.9323.7823.8021.878,279
Feb 27, 202423.7423.9123.7423.8721.934,053
Feb 26, 202423.7223.8923.6923.7821.866,434
Feb 23, 202423.9923.9923.8023.9121.976,547
Feb 22, 202423.7823.8123.5623.8121.887,953
Feb 21, 202423.6223.7423.5423.7021.784,459
Feb 20, 202423.6523.7123.3523.6421.7217,397
Feb 16, 202423.5123.6123.5123.5821.676,591
Feb 15, 202423.4223.6523.3923.6521.7311,264
Feb 14, 202423.3623.6223.2223.4721.579,155
Feb 13, 202423.5423.7023.1323.3521.4651,181
Feb 12, 202423.4623.7023.4623.5621.6514,153
Feb 9, 202423.3423.6023.1723.4621.5637,465
Feb 8, 202423.1223.4523.0023.3421.4542,224
Feb 7, 202423.5623.5623.1023.2021.3228,067
Feb 6, 202423.5623.6923.5623.5621.6516,567
Feb 5, 202423.5723.7023.4523.5821.6717,052
Feb 2, 202423.7623.8523.5523.6721.7530,099
Feb 1, 202424.0024.0923.6623.7721.8424,483
Jan 31, 202424.1824.1823.8623.8621.9338,581
Jan 30, 202423.9324.3323.9324.1922.2330,935
Jan 29, 202423.9124.1523.9024.0522.1011,135
Jan 26, 202423.8724.2023.8423.9922.0515,318
Jan 25, 202423.6724.0023.6724.0022.0511,848
Jan 24, 202423.6723.9223.6423.7021.7812,277
Jan 23, 202423.5023.7823.4123.6821.7613,589
Jan 22, 202423.7123.8023.5623.6521.7310,474
Jan 19, 202423.3023.8423.2523.8421.9124,864
Jan 18, 202423.4823.6523.1823.2621.3729,834
Jan 17, 202423.4823.6623.4123.5321.628,139
Jan 16, 202423.4323.6323.3123.6321.7124,057

Related Tickers

NYMTN New York Mortgage Trust, Inc.
22.14
+0.93%
 
MFA-PC MFA Financial, Inc.
24.47
+0.29%
 
RITM-PD Rithm Capital Corp.
24.17
+0.46%
 
CIM-PD Chimera Investment Corporation
24.65
+0.54%
 
ACR-PD ACRES Commercial Realty Corp.
22.36
+1.27%
 
FBRT-PE Franklin BSP Realty Trust, Inc.
21.05
+0.53%
 
CHMI-PA Cherry Hill Mortgage Investment Corporation
22.07
-0.02%
 
RITM-PB Rithm Capital Corp.
25.59
+0.16%
 
GPMT-PA Granite Point Mortgage Trust Inc.
17.33
0.00%
 
ACR-PC ACRES Commercial Realty Corp.
24.64
0.00%