5 DAY PERFORMANCE
+32.77%
1 MONTH PERFORMANCE
+26.95%
3 MONTH PERFORMANCE
+19.42%
6 MONTH PERFORMANCE
+5.79%
YEAR-TO-DATE PERFORMANCE
-5.42%
1 YEAR PERFORMANCE
-0.59%
Pennymac Mortgage Investment Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $8.91 | $8.88 (-0.28%) | $8.96 | $8.86 | 1.72 M | $774.34 M |
| 09/18/2026 | $8.90 | $8.80 (-1.12%) | $9.00 | $8.80 | 4.40 M | $767.36 M |
| 09/17/2026 | $9.01 | $8.94 (-0.78%) | $9.16 | $8.94 | 1.96 M | $779.57 M |
| 09/16/2026 | $9.06 | $8.88 (-1.99%) | $9.15 | $8.84 | 2.40 M | $774.34 M |
| 09/15/2026 | $9.02 | $8.98 (-0.44%) | $9.15 | $8.97 | 2.68 M | $783.06 M |
| 09/14/2026 | $9.15 | $9.05 (-1.09%) | $9.18 | $8.99 | 1.70 M | $789.16 M |
| 09/11/2026 | $9.23 | $9.17 (-0.65%) | $9.30 | $9.15 | 1.13 M | $799.62 M |
| 09/10/2026 | $9.35 | $9.17 (-1.93%) | $9.40 | $9.17 | 1.43 M | $799.62 M |
| 09/09/2026 | $9.60 | $9.42 (-1.87%) | $9.61 | $9.42 | 1.72 M | $821.42 M |
| 09/08/2026 | $9.66 | $9.61 (-0.52%) | $9.70 | $9.61 | 878.90 K | $837.99 M |
| 09/04/2026 | $9.57 | $9.64 (0.73%) | $9.72 | $9.57 | 813.35 K | $840.61 M |
| 09/03/2026 | $9.60 | $9.63 (0.31%) | $9.65 | $9.48 | 1.31 M | $839.74 M |
| 09/02/2026 | $9.34 | $9.51 (1.82%) | $9.63 | $9.31 | 889.13 K | $829.27 M |
| 09/01/2026 | $9.27 | $9.24 (-0.32%) | $9.37 | $9.23 | 1.37 M | $805.73 M |
| 08/31/2026 | $9.32 | $9.32 (0%) | $9.45 | $9.28 | 1.04 M | $812.70 M |
| 08/28/2026 | $9.37 | $9.34 (-0.32%) | $9.42 | $9.33 | 665.00 K | $814.45 M |
| 08/27/2026 | $9.20 | $9.33 (1.41%) | $9.35 | $9.17 | 858.67 K | $813.58 M |
| 08/26/2026 | $9.30 | $9.23 (-0.75%) | $9.31 | $9.22 | 651.60 K | $804.86 M |
| 08/25/2026 | $9.30 | $9.29 (-0.11%) | $9.32 | $9.19 | 1.14 M | $810.09 M |
| 08/24/2026 | $9.39 | $9.29 (-1.06%) | $9.39 | $9.26 | 1.52 M | $810.09 M |
| 08/21/2026 | $9.38 | $9.35 (-0.32%) | $9.43 | $9.23 | 2.69 M | $815.32 M |
| 08/20/2026 | $9.49 | $9.39 (-1.05%) | $9.50 | $9.32 | 1.07 M | $818.81 M |
| 08/19/2026 | $9.53 | $9.54 (0.1%) | $9.65 | $9.52 | 813.65 K | $831.89 M |
| 08/18/2026 | $9.64 | $9.43 (-2.18%) | $9.66 | $9.43 | 1.42 M | $822.30 M |
| 08/17/2026 | $9.80 | $9.62 (-1.84%) | $9.81 | $9.53 | 1.30 M | $838.86 M |
| 08/14/2026 | $9.49 | $9.45 (-0.42%) | $9.64 | $9.45 | 902.00 K | $824.04 M |
| 08/13/2026 | $9.53 | $9.49 (-0.42%) | $9.61 | $9.47 | 1.23 M | $827.53 M |
| 08/12/2026 | $9.51 | $9.48 (-0.32%) | $9.61 | $9.41 | 948.90 K | $826.66 M |
| 08/11/2026 | $9.42 | $9.45 (0.32%) | $9.56 | $9.38 | 1.33 M | $824.04 M |
| 08/10/2026 | $9.54 | $9.38 (-1.68%) | $9.57 | $9.32 | 1.05 M | $817.94 M |
| 08/07/2026 | $9.48 | $9.65 (1.79%) | $9.74 | $9.45 | 1.04 M | $841.48 M |
| 08/06/2026 | $9.45 | $9.34 (-1.16%) | $9.49 | $9.32 | 1.16 M | $814.45 M |
| 08/05/2026 | $9.49 | $9.45 (-0.42%) | $9.49 | $9.25 | 1.10 M | $824.04 M |
| 08/04/2026 | $9.46 | $9.53 (0.74%) | $9.54 | $9.40 | 900.92 K | $831.02 M |
| 08/03/2026 | $9.37 | $9.44 (0.75%) | $9.61 | $9.37 | 1.27 M | $823.17 M |
| 07/31/2026 | $9.29 | $9.43 (1.51%) | $9.46 | $9.07 | 1.81 M | $822.30 M |
| 07/30/2026 | $9.57 | $9.31 (-2.72%) | $9.72 | $9.05 | 3.33 M | $811.83 M |
| 07/29/2026 | $9.80 | $9.69 (-1.12%) | $9.82 | $9.64 | 1.44 M | $844.97 M |
| 07/28/2026 | $9.67 | $9.79 (1.24%) | $9.93 | $9.66 | 1.10 M | $853.69 M |
| 07/27/2026 | $9.79 | $9.62 (-1.74%) | $9.89 | $9.62 | 1.17 M | $838.86 M |
| 07/24/2026 | $9.62 | $9.74 (1.25%) | $9.82 | $9.61 | 1.32 M | $848.18 M |
| 07/23/2026 | $9.82 | $9.58 (-2.44%) | $9.84 | $9.56 | 1.88 M | $834.25 M |
| 07/22/2026 | $9.89 | $9.85 (-0.4%) | $9.91 | $9.76 | 1.29 M | $857.76 M |
| 07/21/2026 | $9.72 | $9.80 (0.82%) | $9.88 | $9.68 | 1.30 M | $853.40 M |
| 07/20/2026 | $9.91 | $9.74 (-1.72%) | $9.91 | $9.69 | 1.72 M | $848.18 M |
| 07/17/2026 | $10.08 | $9.90 (-1.79%) | $10.26 | $9.85 | 1.42 M | $862.11 M |
| 07/16/2026 | $9.87 | $10.09 (2.23%) | $10.19 | $9.85 | 1.32 M | $878.66 M |
| 07/15/2026 | $10.17 | $9.83 (-3.34%) | $10.19 | $9.80 | 1.98 M | $856.02 M |
| 07/14/2026 | $10.16 | $10.12 (-0.39%) | $10.29 | $10.11 | 1.41 M | $881.27 M |
| 07/13/2026 | $10.22 | $10.18 (-0.39%) | $10.27 | $10.05 | 1.54 M | $886.49 M |
| 07/10/2026 | $10.20 | $10.28 (0.78%) | $10.35 | $10.13 | 1.20 M | $895.20 M |
| 07/09/2026 | $10.03 | $10.11 (0.8%) | $10.24 | $9.98 | 1.21 M | $880.40 M |
| 07/08/2026 | $10.55 | $10.45 (-0.95%) | $10.62 | $10.45 | 1.86 M | $910.01 M |
| 07/07/2026 | $10.93 | $10.60 (-3.02%) | $10.98 | $10.49 | 2.51 M | $923.07 M |
| 07/06/2026 | $10.88 | $10.90 (0.18%) | $10.95 | $10.67 | 2.28 M | $949.19 M |
| 07/02/2026 | $11.32 | $10.81 (-4.51%) | $11.37 | $10.75 | 2.29 M | $941.36 M |
| 07/01/2026 | $11.17 | $11.23 (0.54%) | $11.42 | $11.10 | 1.54 M | $977.93 M |
| 06/30/2026 | $10.94 | $11.28 (3.11%) | $11.38 | $10.92 | 2.32 M | $982.28 M |
| 06/29/2026 | $10.77 | $10.96 (1.76%) | $11.00 | $10.63 | 1.91 M | $954.42 M |
| 06/26/2026 | $10.45 | $10.77 (3.06%) | $10.87 | $10.33 | 4.88 M | $937.87 M |
| 06/25/2026 | $10.38 | $10.51 (1.25%) | $10.68 | $10.35 | 1.23 M | $915.23 M |
| 06/24/2026 | $10.09 | $10.46 (3.67%) | $10.49 | $10.09 | 1.53 M | $910.88 M |
| 06/23/2026 | $10.01 | $10.05 (0.4%) | $10.11 | $9.96 | 1.15 M | $875.17 M |
| 06/22/2026 | $10.20 | $9.94 (-2.55%) | $10.26 | $9.92 | 1.72 M | $865.60 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
