PennyMac Mortgage Investm... (PMT-PB)
NYSE: PMT-PB
· Real-Time Price · USD
23.59
-0.21 (-0.88%)
At close: Dec 26, 2024, 3:59 PM
PMT-PB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 23.80 | 23.99 | 23.40 | 23.62 | n/a | -0.76% | 17,834 |
| Dec 24, 2024 | 23.90 | 24.07 | 23.72 | 23.80 | n/a | -0.63% | 8,107 |
| Dec 23, 2024 | 23.83 | 23.99 | 23.83 | 23.95 | n/a | 0.50% | 13,901 |
| Dec 20, 2024 | 23.76 | 23.96 | 23.69 | 23.83 | n/a | -0.29% | 9,215 |
| Dec 19, 2024 | 24.01 | 24.01 | 23.75 | 23.90 | n/a | -0.91% | 10,370 |
| Dec 18, 2024 | 24.10 | 24.18 | 24.02 | 24.12 | n/a | 0.00% | 3,982 |
| Dec 17, 2024 | 24.20 | 24.20 | 24.10 | 24.12 | n/a | -0.33% | 4,257 |
| Dec 16, 2024 | 24.20 | 24.20 | 24.03 | 24.20 | n/a | 0.00% | 16,513 |
| Dec 13, 2024 | 24.30 | 24.30 | 24.04 | 24.20 | n/a | -0.04% | 10,418 |
| Dec 12, 2024 | 24.22 | 24.26 | 24.03 | 24.21 | n/a | -0.37% | 5,612 |
| Dec 11, 2024 | 24.30 | 24.60 | 24.30 | 24.30 | n/a | -0.21% | 4,272 |
| Dec 10, 2024 | 24.10 | 24.40 | 24.05 | 24.35 | n/a | 1.12% | 12,786 |
| Dec 9, 2024 | 24.21 | 24.31 | 24.08 | 24.08 | n/a | -0.54% | 5,451 |
| Dec 6, 2024 | 24.28 | 24.36 | 24.20 | 24.21 | n/a | -0.33% | 4,212 |
| Dec 5, 2024 | 24.15 | 24.35 | 24.12 | 24.29 | n/a | 0.16% | 4,447 |
| Dec 4, 2024 | 24.21 | 24.36 | 24.21 | 24.25 | n/a | 0.29% | 8,812 |
| Dec 3, 2024 | 24.32 | 24.45 | 24.16 | 24.18 | n/a | -1.14% | 12,278 |
| Dec 2, 2024 | 24.49 | 24.49 | 24.28 | 24.46 | n/a | -1.09% | 16,953 |
| Nov 29, 2024 | 24.13 | 24.80 | 24.13 | 24.73 | n/a | 0.41% | 40,225 |
| Nov 27, 2024 | 24.65 | 24.75 | 24.43 | 24.63 | n/a | 0.53% | 13,056 |