PennyMac Mortgage Investm... (PMTU)
NYSE: PMTU
· Real-Time Price · USD
25.56
-0.14 (-0.54%)
At close: Sep 05, 2025, 3:59 PM
25.52
-0.16%
After-hours: Sep 05, 2025, 03:59 PM EDT
PMTU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 25.65 | 25.69 | 25.52 | 25.52 | 25.52 | -0.70% | 3,121 |
| Sep 4, 2025 | 25.60 | 25.70 | 25.45 | 25.70 | 25.70 | 0.19% | 2,439 |
| Sep 3, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 0.00% | 190 |
| Sep 2, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -0.12% | 1,200 |
| Aug 29, 2025 | 25.70 | 25.70 | 25.65 | 25.68 | 25.68 | 0.00% | 2,539 |
| Aug 28, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 0.39% | 243 |
| Aug 27, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 0.00% | 29 |
| Aug 26, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -0.43% | 500 |
| Aug 25, 2025 | 25.70 | 25.70 | 25.67 | 25.69 | 25.69 | 0.20% | 1,300 |
| Aug 22, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | -0.16% | 800 |
| Aug 21, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 0.04% | 507 |
| Aug 20, 2025 | 25.64 | 25.67 | 25.64 | 25.67 | 25.67 | 0.23% | 1,145 |
| Aug 19, 2025 | 25.70 | 25.70 | 25.61 | 25.61 | 25.61 | 0.00% | 2,301 |
| Aug 18, 2025 | 25.56 | 25.64 | 25.56 | 25.61 | 25.61 | 0.47% | 2,501 |
| Aug 15, 2025 | 25.45 | 25.55 | 25.45 | 25.49 | 25.49 | 0.08% | 2,000 |
| Aug 14, 2025 | 25.51 | 25.51 | 25.47 | 25.47 | 25.47 | -0.16% | 1,000 |
| Aug 13, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -0.04% | 100 |
| Aug 12, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.04% | 1,000 |
| Aug 11, 2025 | 25.51 | 25.55 | 25.51 | 25.51 | 25.51 | 0.00% | 8,704 |
| Aug 8, 2025 | 25.50 | 25.53 | 25.50 | 25.51 | 25.51 | 0.08% | 1,449 |