PennyMac Mortgage Investm... (PMTU)
25.65
0.02 (0.08%)
At close: Mar 11, 2025, 3:44 PM
25.02
-2.44%
After-hours: Mar 11, 2025, 08:00 PM EDT
PMTU Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2025 | 25.69 | 25.69 | 25.57 | 25.63 | 0.03 | 0.12% | 1,130 |
| Mar 7, 2025 | 25.55 | 25.60 | 25.50 | 25.60 | 0.08 | 0.31% | 3,100 |
| Mar 6, 2025 | 25.53 | 25.60 | 25.40 | 25.52 | -0.03 | -0.12% | 3,400 |
| Mar 5, 2025 | 25.65 | 25.70 | 25.45 | 25.55 | -0.05 | -0.20% | 4,600 |
| Mar 4, 2025 | 25.55 | 25.60 | 25.44 | 25.60 | 0.03 | 0.12% | 7,727 |
| Mar 3, 2025 | 25.70 | 25.70 | 25.50 | 25.57 | -0.13 | -0.51% | 9,000 |
| Feb 28, 2025 | 25.69 | 25.70 | 25.69 | 25.70 | 0.10 | 0.39% | 622 |
| Feb 27, 2025 | 25.58 | 25.60 | 25.58 | 25.60 | 0.01 | 0.04% | 2,337 |
| Feb 26, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 0.09 | 0.35% | 600 |
| Feb 25, 2025 | 25.46 | 25.60 | 25.38 | 25.50 | 0.08 | 0.31% | 5,542 |
| Feb 24, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 0.04 | 0.16% | 700 |
| Feb 21, 2025 | 25.47 | 25.51 | 25.38 | 25.38 | -0.18 | -0.70% | 4,348 |
| Feb 20, 2025 | 25.70 | 25.70 | 25.50 | 25.56 | 0.05 | 0.20% | 2,100 |
| Feb 19, 2025 | 25.49 | 25.51 | 25.49 | 25.51 | 0.01 | 0.04% | 1,000 |
| Feb 18, 2025 | 25.46 | 25.50 | 25.40 | 25.50 | 0.01 | 0.04% | 6,423 |
| Feb 14, 2025 | 25.45 | 25.50 | 25.41 | 25.49 | 0.05 | 0.20% | 2,048 |
| Feb 13, 2025 | 25.45 | 25.45 | 25.40 | 25.44 | -0.01 | -0.04% | 3,600 |
| Feb 12, 2025 | 25.45 | 25.48 | 25.35 | 25.45 | 0.00 | 0.00% | 4,715 |
| Feb 11, 2025 | 25.39 | 25.45 | 25.39 | 25.45 | 0.01 | 0.04% | 1,800 |
| Feb 10, 2025 | 25.41 | 25.44 | 25.38 | 25.44 | 0.09 | 0.36% | 1,840 |
| Feb 7, 2025 | 25.45 | 25.45 | 25.35 | 25.35 | -0.06 | -0.24% | 2,600 |
| Feb 6, 2025 | 25.35 | 25.45 | 25.27 | 25.41 | 0.06 | 0.24% | 8,041 |
| Feb 5, 2025 | 25.40 | 25.45 | 25.30 | 25.35 | -0.13 | -0.51% | 12,600 |
| Feb 4, 2025 | 25.75 | 25.75 | 25.40 | 25.48 | -0.27 | -1.05% | 16,800 |
| Feb 3, 2025 | 25.64 | 25.75 | 25.64 | 25.75 | 0.06 | 0.23% | 600 |
| Jan 31, 2025 | 25.75 | 25.75 | 25.69 | 25.69 | -0.06 | -0.23% | 2,027 |
| Jan 30, 2025 | 25.75 | 25.85 | 25.63 | 25.75 | 0.10 | 0.39% | 1,913 |
| Jan 29, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | -0.11 | -0.43% | 200 |
| Jan 28, 2025 | 25.89 | 25.89 | 25.76 | 25.76 | 0.16 | 0.63% | 1,644 |
| Jan 27, 2025 | 25.56 | 25.60 | 25.56 | 25.60 | -0.03 | -0.12% | 1,300 |
| Jan 24, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | -0.25 | -0.97% | 1,530 |
| Jan 23, 2025 | 25.65 | 25.88 | 25.65 | 25.88 | 0.18 | 0.70% | 910 |
| Jan 22, 2025 | 25.65 | 25.70 | 25.65 | 25.70 | 0.08 | 0.31% | 3,513 |
| Jan 21, 2025 | 25.59 | 25.62 | 25.59 | 25.62 | 0.12 | 0.47% | 500 |
| Jan 17, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | -0.15 | -0.58% | 700 |
| Jan 16, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 0.07 | 0.27% | 600 |
| Jan 15, 2025 | 25.40 | 25.65 | 25.39 | 25.58 | 0.17 | 0.67% | 1,700 |
| Jan 14, 2025 | 25.38 | 25.41 | 25.38 | 25.41 | 0.01 | 0.04% | 700 |
| Jan 13, 2025 | 25.40 | 25.41 | 25.33 | 25.40 | 0.00 | 0.00% | 2,046 |
| Jan 10, 2025 | 25.30 | 25.41 | 25.30 | 25.40 | 0.01 | 0.04% | 3,170 |
| Jan 8, 2025 | 25.39 | 25.39 | 25.34 | 25.39 | 0.00 | 0.00% | 5,400 |
| Jan 7, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 0.00 | 0.00% | 0 |
| Jan 6, 2025 | 25.35 | 25.39 | 25.32 | 25.39 | -0.03 | -0.12% | 6,400 |
| Jan 3, 2025 | 25.40 | 25.42 | 25.39 | 25.42 | 0.08 | 0.32% | 2,244 |
| Jan 2, 2025 | 25.35 | 25.36 | 25.33 | 25.34 | 0.01 | 0.04% | 4,600 |
| Dec 31, 2024 | 25.36 | 25.41 | 25.33 | 25.33 | -0.03 | -0.12% | 4,401 |
| Dec 30, 2024 | 25.36 | 25.43 | 25.36 | 25.36 | 0.02 | 0.08% | 1,400 |
| Dec 27, 2024 | 25.42 | 25.44 | 25.34 | 25.34 | -0.05 | -0.20% | 2,900 |
| Dec 26, 2024 | 25.38 | 25.39 | 25.38 | 25.39 | 0.06 | 0.24% | 1,100 |
| Dec 24, 2024 | 25.43 | 25.43 | 25.33 | 25.33 | -0.07 | -0.28% | 2,700 |