5 DAY PERFORMANCE
-2.25%
1 MONTH PERFORMANCE
+3.62%
3 MONTH PERFORMANCE
+0.96%
6 MONTH PERFORMANCE
+1.37%
YEAR-TO-DATE PERFORMANCE
+0.08%
1 YEAR PERFORMANCE
-7.08%
PennyMac Mortgage Investment Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $12.66 | $12.63 (-0.2%) | $12.69 | $12.56 | 434.59 K | $1.10 B |
| 12/05/2025 | $12.66 | $12.70 (0.32%) | $12.86 | $12.62 | 1.25 M | $1.11 B |
| 12/04/2025 | $12.90 | $12.66 (-1.86%) | $12.91 | $12.62 | 876.62 K | $1.10 B |
| 12/03/2025 | $12.88 | $12.89 (0.08%) | $12.92 | $12.81 | 792.30 K | $1.12 B |
| 12/02/2025 | $12.93 | $12.81 (-0.93%) | $12.97 | $12.81 | 724.54 K | $1.11 B |
| 12/01/2025 | $12.78 | $12.90 (0.94%) | $12.91 | $12.71 | 765.23 K | $1.12 B |
| 11/28/2025 | $12.98 | $12.84 (-1.08%) | $12.98 | $12.77 | 507.74 K | $1.12 B |
| 11/26/2025 | $12.76 | $12.92 (1.25%) | $13.05 | $12.68 | 1.26 M | $1.12 B |
| 11/25/2025 | $12.75 | $12.82 (0.55%) | $12.90 | $12.74 | 1.09 M | $1.12 B |
| 11/24/2025 | $12.72 | $12.71 (-0.08%) | $12.73 | $12.58 | 915.50 K | $1.11 B |
| 11/21/2025 | $12.40 | $12.67 (2.18%) | $12.75 | $12.36 | 915.75 K | $1.10 B |
| 11/20/2025 | $12.45 | $12.37 (-0.64%) | $12.52 | $12.37 | 540.76 K | $1.08 B |
| 11/19/2025 | $12.39 | $12.35 (-0.32%) | $12.45 | $12.31 | 525.24 K | $1.07 B |
| 11/18/2025 | $12.33 | $12.36 (0.24%) | $12.41 | $12.26 | 754.50 K | $1.08 B |
| 11/17/2025 | $12.45 | $12.33 (-0.96%) | $12.45 | $12.29 | 519.00 K | $1.07 B |
| 11/14/2025 | $12.41 | $12.46 (0.4%) | $12.46 | $12.28 | 558.30 K | $1.08 B |
| 11/13/2025 | $12.36 | $12.41 (0.4%) | $12.46 | $12.35 | 692.60 K | $1.08 B |
| 11/12/2025 | $12.44 | $12.39 (-0.4%) | $12.52 | $12.32 | 723.46 K | $1.08 B |
| 11/11/2025 | $12.27 | $12.43 (1.3%) | $12.52 | $12.25 | 838.96 K | $1.08 B |
| 11/10/2025 | $12.15 | $12.19 (0.33%) | $12.21 | $12.08 | 586.25 K | $1.06 B |
| 11/07/2025 | $12.05 | $12.16 (0.91%) | $12.19 | $12.00 | 578.81 K | $1.06 B |
| 11/06/2025 | $12.20 | $12.07 (-1.07%) | $12.21 | $12.02 | 692.31 K | $1.05 B |
| 11/05/2025 | $12.16 | $12.19 (0.25%) | $12.28 | $12.16 | 747.61 K | $1.06 B |
| 11/04/2025 | $12.01 | $12.18 (1.42%) | $12.20 | $11.97 | 711.80 K | $1.06 B |
| 11/03/2025 | $12.02 | $12.04 (0.17%) | $12.13 | $11.88 | 996.10 K | $1.05 B |
| 10/31/2025 | $12.00 | $12.04 (0.33%) | $12.10 | $11.86 | 794.22 K | $1.05 B |
| 10/30/2025 | $12.25 | $12.04 (-1.71%) | $12.33 | $11.82 | 1.29 M | $1.05 B |
| 10/29/2025 | $12.70 | $12.32 (-2.99%) | $12.76 | $12.29 | 980.03 K | $1.07 B |
| 10/28/2025 | $12.54 | $12.60 (0.48%) | $12.64 | $12.46 | 833.03 K | $1.10 B |
| 10/27/2025 | $12.60 | $12.60 (0%) | $12.67 | $12.44 | 942.72 K | $1.10 B |
| 10/24/2025 | $12.67 | $12.61 (-0.47%) | $12.75 | $12.56 | 1.43 M | $1.10 B |
| 10/23/2025 | $12.70 | $12.56 (-1.1%) | $12.73 | $12.39 | 1.54 M | $1.09 B |
| 10/22/2025 | $12.43 | $12.68 (2.01%) | $12.68 | $12.23 | 2.03 M | $1.10 B |
| 10/21/2025 | $11.82 | $11.70 (-1.02%) | $11.83 | $11.68 | 698.62 K | $1.02 B |
| 10/20/2025 | $11.75 | $11.83 (0.68%) | $11.86 | $11.66 | 568.35 K | $1.03 B |
| 10/17/2025 | $11.64 | $11.72 (0.69%) | $11.72 | $11.60 | 761.00 K | $1.02 B |
| 10/16/2025 | $12.02 | $11.65 (-3.08%) | $12.08 | $11.62 | 895.82 K | $1.01 B |
| 10/15/2025 | $11.99 | $12.05 (0.5%) | $12.11 | $11.98 | 756.00 K | $1.05 B |
| 10/14/2025 | $11.79 | $11.98 (1.61%) | $11.99 | $11.74 | 1.08 M | $1.04 B |
| 10/13/2025 | $11.81 | $11.85 (0.34%) | $11.92 | $11.72 | 980.50 K | $1.03 B |
| 10/10/2025 | $11.89 | $11.77 (-1.01%) | $11.97 | $11.71 | 1.26 M | $1.02 B |
| 10/09/2025 | $12.52 | $12.25 (-2.16%) | $12.57 | $12.20 | 1.41 M | $1.07 B |
| 10/08/2025 | $12.53 | $12.55 (0.16%) | $12.57 | $12.42 | 907.40 K | $1.09 B |
| 10/07/2025 | $12.38 | $12.41 (0.24%) | $12.56 | $12.38 | 1.38 M | $1.08 B |
| 10/06/2025 | $12.60 | $12.44 (-1.27%) | $12.63 | $12.39 | 811.02 K | $1.08 B |
| 10/03/2025 | $12.56 | $12.60 (0.32%) | $12.76 | $12.54 | 1.06 M | $1.10 B |
| 10/02/2025 | $12.51 | $12.59 (0.64%) | $12.63 | $12.44 | 677.06 K | $1.10 B |
| 10/01/2025 | $12.28 | $12.51 (1.87%) | $12.54 | $12.24 | 769.90 K | $1.09 B |
| 09/30/2025 | $12.16 | $12.26 (0.82%) | $12.27 | $12.11 | 765.93 K | $1.07 B |
| 09/29/2025 | $12.17 | $12.16 (-0.08%) | $12.19 | $12.05 | 457.45 K | $1.06 B |
| 09/26/2025 | $12.10 | $12.19 (0.74%) | $12.19 | $12.09 | 468.60 K | $1.06 B |
| 09/25/2025 | $12.12 | $12.08 (-0.33%) | $12.14 | $11.98 | 692.16 K | $1.05 B |
| 09/24/2025 | $12.01 | $12.06 (0.42%) | $12.11 | $11.97 | 485.71 K | $1.05 B |
| 09/23/2025 | $11.96 | $12.02 (0.5%) | $12.09 | $11.95 | 647.14 K | $1.05 B |
| 09/22/2025 | $12.12 | $11.94 (-1.49%) | $12.15 | $11.88 | 936.30 K | $1.04 B |
| 09/19/2025 | $12.22 | $12.10 (-0.98%) | $12.22 | $12.07 | 2.08 M | $1.05 B |
| 09/18/2025 | $12.25 | $12.19 (-0.49%) | $12.26 | $12.10 | 914.09 K | $1.06 B |
| 09/17/2025 | $12.16 | $12.24 (0.66%) | $12.47 | $12.16 | 517.08 K | $1.07 B |
| 09/16/2025 | $12.20 | $12.15 (-0.41%) | $12.27 | $12.12 | 579.18 K | $1.06 B |
| 09/15/2025 | $12.33 | $12.25 (-0.65%) | $12.33 | $12.19 | 427.98 K | $1.07 B |
| 09/12/2025 | $12.32 | $12.25 (-0.57%) | $12.36 | $12.22 | 493.76 K | $1.07 B |
| 09/11/2025 | $12.39 | $12.36 (-0.24%) | $12.47 | $12.33 | 677.81 K | $1.08 B |
| 09/10/2025 | $12.42 | $12.38 (-0.32%) | $12.46 | $12.33 | 680.72 K | $1.08 B |
| 09/09/2025 | $12.42 | $12.39 (-0.24%) | $12.50 | $12.39 | 502.70 K | $1.08 B |
| 09/08/2025 | $12.60 | $12.48 (-0.95%) | $12.64 | $12.36 | 1.04 M | $1.09 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.
