5 DAY PERFORMANCE
-3.73%
1 MONTH PERFORMANCE
-0.67%
3 MONTH PERFORMANCE
-2.86%
6 MONTH PERFORMANCE
-1.66%
YEAR-TO-DATE PERFORMANCE
-5.42%
1 YEAR PERFORMANCE
-5.94%
Pennymac Mortgage Investment Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $11.58 | $11.06 (-4.53%) | $11.73 | $10.92 | 2.47 M | $961.82 M |
| 05/05/2026 | $12.12 | $12.13 (0.08%) | $12.22 | $12.07 | 623.58 K | $1.06 B |
| 05/04/2026 | $12.22 | $12.11 (-0.9%) | $12.26 | $12.03 | 793.20 K | $1.05 B |
| 05/01/2026 | $12.23 | $12.33 (0.82%) | $12.37 | $12.13 | 781.07 K | $1.07 B |
| 04/30/2026 | $12.02 | $12.18 (1.33%) | $12.22 | $12.00 | 1.37 M | $1.06 B |
| 04/29/2026 | $12.16 | $12.00 (-1.32%) | $12.23 | $11.91 | 1.04 M | $1.04 B |
| 04/28/2026 | $12.17 | $12.21 (0.33%) | $12.22 | $12.09 | 758.68 K | $1.06 B |
| 04/27/2026 | $12.09 | $12.10 (0.08%) | $12.24 | $12.03 | 661.31 K | $1.05 B |
| 04/24/2026 | $11.94 | $12.12 (1.51%) | $12.19 | $11.93 | 1.68 M | $1.05 B |
| 04/23/2026 | $11.85 | $11.95 (0.84%) | $11.98 | $11.83 | 859.82 K | $1.04 B |
| 04/22/2026 | $11.93 | $11.87 (-0.5%) | $11.94 | $11.79 | 677.65 K | $1.03 B |
| 04/21/2026 | $11.96 | $11.86 (-0.84%) | $12.06 | $11.79 | 1.28 M | $1.03 B |
| 04/20/2026 | $12.00 | $11.98 (-0.17%) | $12.00 | $11.81 | 1.12 M | $1.04 B |
| 04/17/2026 | $11.98 | $12.09 (0.92%) | $12.13 | $11.91 | 995.44 K | $1.05 B |
| 04/16/2026 | $12.10 | $11.87 (-1.9%) | $12.12 | $11.84 | 843.14 K | $1.03 B |
| 04/15/2026 | $12.04 | $12.13 (0.75%) | $12.15 | $11.99 | 848.40 K | $1.06 B |
| 04/14/2026 | $11.93 | $12.07 (1.17%) | $12.08 | $11.92 | 1.41 M | $1.05 B |
| 04/13/2026 | $11.85 | $11.95 (0.84%) | $11.96 | $11.79 | 1.17 M | $1.04 B |
| 04/10/2026 | $11.69 | $11.89 (1.71%) | $11.90 | $11.67 | 1.15 M | $1.03 B |
| 04/09/2026 | $11.53 | $11.60 (0.61%) | $11.72 | $11.50 | 1.26 M | $1.01 B |
| 04/08/2026 | $12.00 | $12.00 (0%) | $12.08 | $11.93 | 2.81 M | $1.04 B |
| 04/07/2026 | $11.95 | $11.78 (-1.42%) | $11.99 | $11.78 | 1.11 M | $1.03 B |
| 04/06/2026 | $11.96 | $11.95 (-0.08%) | $12.08 | $11.87 | 1.51 M | $1.04 B |
| 04/02/2026 | $11.59 | $11.96 (3.19%) | $11.99 | $11.57 | 943.12 K | $1.04 B |
| 04/01/2026 | $11.64 | $11.78 (1.2%) | $11.81 | $11.59 | 855.27 K | $1.03 B |
| 03/31/2026 | $11.47 | $11.66 (1.66%) | $11.67 | $11.42 | 980.98 K | $1.01 B |
| 03/30/2026 | $11.25 | $11.35 (0.89%) | $11.39 | $11.22 | 917.73 K | $987.64 M |
| 03/27/2026 | $11.25 | $11.20 (-0.44%) | $11.32 | $11.15 | 695.80 K | $974.59 M |
| 03/26/2026 | $11.35 | $11.31 (-0.35%) | $11.38 | $11.24 | 738.60 K | $984.16 M |
| 03/25/2026 | $11.48 | $11.42 (-0.52%) | $11.58 | $11.39 | 669.08 K | $993.73 M |
| 03/24/2026 | $11.25 | $11.31 (0.53%) | $11.41 | $11.20 | 894.50 K | $984.16 M |
| 03/23/2026 | $11.39 | $11.35 (-0.35%) | $11.49 | $11.31 | 1.33 M | $987.64 M |
| 03/20/2026 | $11.64 | $11.22 (-3.61%) | $11.66 | $11.17 | 3.10 M | $976.33 M |
| 03/19/2026 | $11.56 | $11.63 (0.61%) | $11.76 | $11.54 | 953.53 K | $1.01 B |
| 03/18/2026 | $11.64 | $11.62 (-0.17%) | $11.85 | $11.62 | 1.37 M | $1.01 B |
| 03/17/2026 | $11.77 | $11.72 (-0.42%) | $11.90 | $11.68 | 933.92 K | $1.02 B |
| 03/16/2026 | $11.78 | $11.65 (-1.1%) | $11.91 | $11.64 | 769.00 K | $1.01 B |
| 03/13/2026 | $11.82 | $11.64 (-1.52%) | $11.90 | $11.61 | 980.88 K | $1.01 B |
| 03/12/2026 | $11.84 | $11.74 (-0.84%) | $11.91 | $11.69 | 1.21 M | $1.02 B |
| 03/11/2026 | $11.89 | $11.89 (0%) | $11.94 | $11.79 | 846.22 K | $1.03 B |
| 03/10/2026 | $11.85 | $11.89 (0.34%) | $12.08 | $11.81 | 1.01 M | $1.03 B |
| 03/09/2026 | $11.80 | $11.87 (0.59%) | $11.95 | $11.36 | 1.40 M | $1.03 B |
| 03/06/2026 | $11.95 | $11.89 (-0.5%) | $12.04 | $11.82 | 1.13 M | $1.03 B |
| 03/05/2026 | $11.97 | $12.06 (0.75%) | $12.19 | $11.88 | 882.50 K | $1.05 B |
| 03/04/2026 | $12.08 | $12.00 (-0.66%) | $12.15 | $11.95 | 985.70 K | $1.04 B |
| 03/03/2026 | $12.00 | $12.06 (0.5%) | $12.19 | $11.90 | 956.00 K | $1.05 B |
| 03/02/2026 | $12.12 | $12.19 (0.58%) | $12.28 | $11.94 | 1.29 M | $1.06 B |
| 02/27/2026 | $12.18 | $12.26 (0.66%) | $12.42 | $12.17 | 713.20 K | $1.07 B |
| 02/26/2026 | $12.18 | $12.31 (1.07%) | $12.34 | $12.11 | 722.21 K | $1.07 B |
| 02/25/2026 | $12.15 | $12.11 (-0.33%) | $12.18 | $11.95 | 731.90 K | $1.05 B |
| 02/24/2026 | $12.20 | $12.13 (-0.57%) | $12.23 | $11.91 | 970.05 K | $1.06 B |
| 02/23/2026 | $12.32 | $12.15 (-1.38%) | $12.44 | $12.14 | 802.88 K | $1.06 B |
| 02/20/2026 | $12.35 | $12.29 (-0.49%) | $12.40 | $12.23 | 842.50 K | $1.07 B |
| 02/19/2026 | $12.45 | $12.35 (-0.8%) | $12.47 | $12.26 | 728.75 K | $1.07 B |
| 02/18/2026 | $12.55 | $12.45 (-0.8%) | $12.60 | $12.44 | 720.34 K | $1.08 B |
| 02/17/2026 | $12.68 | $12.51 (-1.34%) | $12.72 | $12.42 | 772.20 K | $1.09 B |
| 02/13/2026 | $12.56 | $12.64 (0.64%) | $12.77 | $12.35 | 1.09 M | $1.10 B |
| 02/12/2026 | $12.50 | $12.49 (-0.08%) | $12.65 | $12.40 | 1.01 M | $1.09 B |
| 02/11/2026 | $12.23 | $12.36 (1.06%) | $12.50 | $12.22 | 976.18 K | $1.08 B |
| 02/10/2026 | $12.18 | $12.18 (0%) | $12.23 | $12.06 | 794.23 K | $1.06 B |
| 02/09/2026 | $12.16 | $12.13 (-0.25%) | $12.20 | $11.88 | 1.31 M | $1.06 B |
| 02/06/2026 | $12.25 | $12.22 (-0.24%) | $12.34 | $12.16 | 1.07 M | $1.06 B |
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.
