PennyMac Mortgage Investm... (PMT)
NYSE: PMT
· Real-Time Price · USD
12.14
-0.04 (-0.33%)
At close: Aug 15, 2025, 10:02 AM
PMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 12.13 | 12.23 | 12.07 | 12.18 | 12.18 | -0.65% | 583,604 |
| Aug 13, 2025 | 12.07 | 12.27 | 12.05 | 12.26 | 12.26 | 1.74% | 690,964 |
| Aug 12, 2025 | 11.94 | 12.13 | 11.92 | 12.05 | 12.05 | 1.52% | 543,647 |
| Aug 11, 2025 | 12.01 | 12.04 | 11.85 | 11.87 | 11.87 | -0.84% | 559,200 |
| Aug 8, 2025 | 12.03 | 12.07 | 11.97 | 11.97 | 11.97 | -0.08% | 770,100 |
| Aug 7, 2025 | 11.92 | 12.03 | 11.91 | 11.98 | 11.98 | 0.08% | 615,100 |
| Aug 6, 2025 | 12.10 | 12.10 | 11.92 | 11.97 | 11.97 | -0.91% | 711,205 |
| Aug 5, 2025 | 12.11 | 12.17 | 12.06 | 12.08 | 12.08 | -0.33% | 585,300 |
| Aug 4, 2025 | 11.82 | 12.13 | 11.82 | 12.12 | 12.12 | 2.71% | 1,015,226 |
| Aug 1, 2025 | 11.94 | 11.94 | 11.70 | 11.80 | 11.80 | 0.08% | 959,500 |
| Jul 31, 2025 | 12.00 | 12.03 | 11.77 | 11.79 | 11.79 | -2.00% | 1,337,139 |
| Jul 30, 2025 | 12.26 | 12.35 | 11.98 | 12.03 | 12.03 | -1.88% | 963,044 |
| Jul 29, 2025 | 12.34 | 12.38 | 12.23 | 12.26 | 12.26 | 0.41% | 723,538 |
| Jul 28, 2025 | 12.39 | 12.50 | 12.20 | 12.21 | 12.21 | -1.45% | 977,432 |
| Jul 25, 2025 | 12.47 | 12.61 | 12.29 | 12.39 | 12.39 | -2.98% | 1,287,100 |
| Jul 24, 2025 | 12.86 | 13.01 | 12.77 | 12.77 | 12.77 | -0.93% | 766,400 |
| Jul 23, 2025 | 12.30 | 12.91 | 12.22 | 12.89 | 12.89 | 1.58% | 1,615,600 |
| Jul 22, 2025 | 12.50 | 12.75 | 12.50 | 12.69 | 12.69 | 1.68% | 931,700 |
| Jul 21, 2025 | 12.61 | 12.65 | 12.48 | 12.48 | 12.48 | -0.24% | 951,134 |
| Jul 18, 2025 | 12.72 | 12.74 | 12.45 | 12.51 | 12.51 | -0.95% | 1,062,711 |