PennyMac Mortgage Investm... (PMT)
14.78
0.13 (0.89%)
At close: Mar 27, 2025, 3:59 PM
14.63
-1.01%
After-hours: Mar 27, 2025, 05:14 PM EDT
PMT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 14.67 | 14.69 | 14.48 | 14.65 | 0.00 | 0.00% | 613,023 |
| Mar 25, 2025 | 14.73 | 14.79 | 14.60 | 14.65 | -0.08 | -0.54% | 592,200 |
| Mar 24, 2025 | 14.68 | 14.88 | 14.59 | 14.73 | 0.10 | 0.68% | 678,400 |
| Mar 21, 2025 | 14.68 | 14.74 | 14.59 | 14.63 | -0.13 | -0.88% | 1,754,130 |
| Mar 20, 2025 | 14.66 | 14.84 | 14.65 | 14.76 | 0.12 | 0.82% | 583,100 |
| Mar 19, 2025 | 14.73 | 14.75 | 14.56 | 14.64 | -0.02 | -0.14% | 600,000 |
| Mar 18, 2025 | 14.65 | 14.74 | 14.55 | 14.66 | 0.07 | 0.48% | 891,842 |
| Mar 17, 2025 | 14.40 | 14.59 | 14.40 | 14.59 | 0.08 | 0.55% | 533,513 |
| Mar 14, 2025 | 14.37 | 14.53 | 14.31 | 14.51 | 0.25 | 1.75% | 401,300 |
| Mar 13, 2025 | 14.38 | 14.58 | 14.25 | 14.26 | -0.07 | -0.49% | 511,100 |
| Mar 12, 2025 | 14.34 | 14.37 | 14.14 | 14.33 | 0.00 | 0.00% | 835,812 |
| Mar 11, 2025 | 14.69 | 14.72 | 14.26 | 14.33 | -0.30 | -2.05% | 781,167 |
| Mar 10, 2025 | 14.71 | 14.93 | 14.58 | 14.63 | -0.13 | -0.88% | 754,900 |
| Mar 7, 2025 | 14.36 | 14.77 | 14.30 | 14.76 | 0.43 | 3.00% | 693,149 |
| Mar 6, 2025 | 14.34 | 14.51 | 14.33 | 14.33 | -0.17 | -1.17% | 727,906 |
| Mar 5, 2025 | 14.40 | 14.55 | 14.35 | 14.50 | 0.14 | 0.97% | 430,948 |
| Mar 4, 2025 | 14.46 | 14.56 | 14.30 | 14.36 | -0.23 | -1.58% | 805,300 |
| Mar 3, 2025 | 14.63 | 14.70 | 14.47 | 14.59 | -0.06 | -0.41% | 646,477 |
| Feb 28, 2025 | 14.44 | 14.66 | 14.44 | 14.65 | 0.26 | 1.81% | 657,672 |
| Feb 27, 2025 | 14.37 | 14.53 | 14.36 | 14.39 | -0.03 | -0.21% | 623,100 |
| Feb 26, 2025 | 14.47 | 14.78 | 14.38 | 14.42 | -0.11 | -0.76% | 1,194,100 |
| Feb 25, 2025 | 14.19 | 14.54 | 14.19 | 14.53 | 0.42 | 2.98% | 1,498,900 |
| Feb 24, 2025 | 14.07 | 14.25 | 14.05 | 14.11 | 0.04 | 0.28% | 604,976 |
| Feb 21, 2025 | 14.11 | 14.16 | 13.99 | 14.07 | 0.07 | 0.50% | 766,487 |
| Feb 20, 2025 | 13.75 | 14.03 | 13.75 | 14.00 | 0.21 | 1.52% | 563,224 |
| Feb 19, 2025 | 13.65 | 13.85 | 13.64 | 13.79 | 0.03 | 0.22% | 379,437 |
| Feb 18, 2025 | 13.70 | 13.86 | 13.70 | 13.76 | -0.01 | -0.07% | 391,651 |
| Feb 14, 2025 | 13.75 | 13.77 | 13.68 | 13.77 | 0.05 | 0.36% | 439,615 |
| Feb 13, 2025 | 13.65 | 13.74 | 13.58 | 13.72 | 0.10 | 0.73% | 368,019 |
| Feb 12, 2025 | 13.48 | 13.65 | 13.44 | 13.62 | -0.03 | -0.22% | 629,700 |
| Feb 11, 2025 | 13.55 | 13.69 | 13.55 | 13.65 | 0.03 | 0.22% | 613,851 |
| Feb 10, 2025 | 13.59 | 13.62 | 13.46 | 13.62 | 0.12 | 0.89% | 550,044 |
| Feb 7, 2025 | 13.59 | 13.61 | 13.42 | 13.50 | -0.13 | -0.95% | 626,900 |
| Feb 6, 2025 | 13.58 | 13.64 | 13.46 | 13.63 | 0.08 | 0.59% | 988,843 |
| Feb 5, 2025 | 13.53 | 13.64 | 13.45 | 13.55 | 0.04 | 0.30% | 947,467 |
| Feb 4, 2025 | 13.10 | 13.53 | 13.10 | 13.51 | 0.16 | 1.20% | 820,072 |
| Feb 3, 2025 | 13.41 | 13.63 | 13.31 | 13.35 | -0.25 | -1.84% | 1,132,769 |
| Jan 31, 2025 | 13.40 | 13.69 | 13.23 | 13.60 | 0.71 | 5.51% | 2,025,900 |
| Jan 30, 2025 | 12.80 | 12.95 | 12.78 | 12.89 | 0.20 | 1.58% | 641,621 |
| Jan 29, 2025 | 12.85 | 12.90 | 12.64 | 12.69 | -0.11 | -0.86% | 442,327 |
| Jan 28, 2025 | 12.84 | 13.01 | 12.77 | 12.80 | -0.10 | -0.78% | 529,553 |
| Jan 27, 2025 | 12.60 | 12.93 | 12.60 | 12.90 | 0.29 | 2.30% | 690,736 |
| Jan 24, 2025 | 12.52 | 12.72 | 12.46 | 12.61 | 0.05 | 0.40% | 760,011 |
| Jan 23, 2025 | 12.60 | 12.67 | 12.51 | 12.56 | -0.04 | -0.32% | 755,973 |
| Jan 22, 2025 | 12.67 | 12.74 | 12.57 | 12.60 | -0.10 | -0.79% | 477,500 |
| Jan 21, 2025 | 12.76 | 12.80 | 12.67 | 12.70 | -0.01 | -0.08% | 483,200 |
| Jan 17, 2025 | 12.68 | 12.76 | 12.65 | 12.71 | 0.14 | 1.11% | 563,100 |
| Jan 16, 2025 | 12.55 | 12.65 | 12.49 | 12.57 | 0.05 | 0.40% | 848,861 |
| Jan 15, 2025 | 12.50 | 12.57 | 12.37 | 12.52 | 0.26 | 2.12% | 605,406 |
| Jan 14, 2025 | 12.00 | 12.28 | 11.97 | 12.26 | 0.26 | 2.17% | 655,500 |