PennyMac Mortgage Investm... (PMT)
NYSE: PMT
· Real-Time Price · USD
12.27
-0.09 (-0.73%)
At close: Sep 12, 2025, 3:59 PM
12.25
-0.12%
After-hours: Sep 12, 2025, 06:17 PM EDT
PMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 12.39 | 12.47 | 12.33 | 12.36 | 12.36 | -0.16% | 677,708 |
| Sep 10, 2025 | 12.42 | 12.46 | 12.33 | 12.38 | 12.38 | -0.08% | 680,718 |
| Sep 9, 2025 | 12.42 | 12.50 | 12.39 | 12.39 | 12.39 | -0.72% | 502,703 |
| Sep 8, 2025 | 12.60 | 12.64 | 12.36 | 12.48 | 12.48 | -0.95% | 1,038,744 |
| Sep 5, 2025 | 12.67 | 12.77 | 12.51 | 12.60 | 12.60 | 0.24% | 516,726 |
| Sep 4, 2025 | 12.45 | 12.59 | 12.37 | 12.57 | 12.57 | 1.45% | 715,330 |
| Sep 3, 2025 | 12.06 | 12.39 | 12.06 | 12.39 | 12.39 | 2.14% | 729,400 |
| Sep 2, 2025 | 12.20 | 12.28 | 12.04 | 12.13 | 12.13 | -1.46% | 650,711 |
| Aug 29, 2025 | 12.17 | 12.35 | 12.14 | 12.31 | 12.31 | 1.07% | 534,413 |
| Aug 28, 2025 | 12.22 | 12.22 | 12.05 | 12.18 | 12.18 | 0.41% | 545,000 |
| Aug 27, 2025 | 12.25 | 12.35 | 12.10 | 12.13 | 12.13 | -1.30% | 676,500 |
| Aug 26, 2025 | 12.20 | 12.36 | 12.18 | 12.29 | 12.29 | 0.33% | 552,126 |
| Aug 25, 2025 | 12.27 | 12.35 | 12.20 | 12.25 | 12.25 | -0.89% | 676,200 |
| Aug 22, 2025 | 11.95 | 12.39 | 11.95 | 12.36 | 12.36 | 3.95% | 848,800 |
| Aug 21, 2025 | 12.05 | 12.12 | 11.88 | 11.89 | 11.89 | -2.30% | 455,536 |
| Aug 20, 2025 | 12.19 | 12.26 | 12.11 | 12.17 | 12.17 | 0.08% | 388,049 |
| Aug 19, 2025 | 12.03 | 12.18 | 12.03 | 12.16 | 12.16 | 1.33% | 507,231 |
| Aug 18, 2025 | 12.08 | 12.11 | 11.93 | 12.00 | 12.00 | -1.32% | 874,300 |
| Aug 15, 2025 | 12.18 | 12.26 | 12.11 | 12.16 | 12.16 | -0.16% | 603,500 |
| Aug 14, 2025 | 12.13 | 12.23 | 12.07 | 12.18 | 12.18 | -0.65% | 583,700 |