PennyMac Mortgage Investm... (PMT-PA)
NYSE: PMT-PA
· Real-Time Price · USD
23.50
-0.23 (-0.97%)
At close: Dec 26, 2024, 3:52 PM
PMT-PA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 23.70 | 23.86 | 23.49 | 23.50 | n/a | -0.97% | 24,412 |
| Dec 24, 2024 | 24.00 | 24.01 | 23.64 | 23.73 | n/a | -1.33% | 8,260 |
| Dec 23, 2024 | 24.17 | 24.25 | 24.02 | 24.05 | n/a | -0.50% | 7,943 |
| Dec 20, 2024 | 24.15 | 24.18 | 24.04 | 24.17 | n/a | 0.33% | 6,044 |
| Dec 19, 2024 | 24.21 | 24.21 | 23.90 | 24.09 | n/a | -0.45% | 6,956 |
| Dec 18, 2024 | 24.25 | 24.26 | 24.20 | 24.20 | n/a | -0.12% | 1,474 |
| Dec 17, 2024 | 24.35 | 24.35 | 24.19 | 24.23 | n/a | -0.45% | 3,683 |
| Dec 16, 2024 | 24.35 | 24.35 | 24.15 | 24.34 | n/a | 0.58% | 9,527 |
| Dec 13, 2024 | 24.35 | 24.35 | 24.15 | 24.20 | n/a | -0.29% | 9,838 |
| Dec 12, 2024 | 24.32 | 24.35 | 24.20 | 24.27 | n/a | -0.53% | 17,624 |
| Dec 11, 2024 | 24.25 | 24.40 | 24.25 | 24.40 | n/a | 0.62% | 2,737 |
| Dec 10, 2024 | 24.19 | 24.31 | 24.19 | 24.25 | n/a | 0.00% | 682 |
| Dec 9, 2024 | 24.27 | 24.35 | 24.19 | 24.25 | n/a | -0.08% | 4,803 |
| Dec 6, 2024 | 24.22 | 24.27 | 24.22 | 24.27 | n/a | -0.21% | 1,918 |
| Dec 5, 2024 | 24.26 | 24.33 | 24.26 | 24.32 | n/a | -0.04% | 2,400 |
| Dec 4, 2024 | 24.29 | 24.38 | 24.21 | 24.33 | n/a | -0.04% | 3,146 |
| Dec 3, 2024 | 24.38 | 24.40 | 24.24 | 24.34 | n/a | 0.54% | 4,426 |
| Dec 2, 2024 | 24.53 | 24.53 | 24.11 | 24.21 | n/a | -1.30% | 14,450 |
| Nov 29, 2024 | 24.46 | 24.57 | 24.30 | 24.53 | n/a | -0.37% | 18,357 |
| Nov 27, 2024 | 24.81 | 24.84 | 24.62 | 24.62 | n/a | 0.04% | 12,500 |