5 DAY PERFORMANCE
+25.87%
1 MONTH PERFORMANCE
+11.98%
3 MONTH PERFORMANCE
+7.13%
6 MONTH PERFORMANCE
-2.86%
YEAR-TO-DATE PERFORMANCE
-5.42%
1 YEAR PERFORMANCE
-0.92%
Pennymac Mortgage Investment Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $10.04 | $10.25 (2.09%) | $10.27 | $10.04 | 4.17 M | $892.59 M |
| 06/17/2026 | $10.10 | $10.06 (-0.4%) | $10.26 | $10.02 | 1.49 M | $876.04 M |
| 06/16/2026 | $10.23 | $10.19 (-0.39%) | $10.39 | $10.17 | 1.26 M | $887.37 M |
| 06/15/2026 | $10.16 | $10.14 (-0.2%) | $10.36 | $10.12 | 1.07 M | $883.01 M |
| 06/12/2026 | $9.98 | $10.12 (1.4%) | $10.16 | $9.93 | 1.23 M | $881.27 M |
| 06/11/2026 | $9.89 | $9.89 (0%) | $9.97 | $9.83 | 1.79 M | $861.24 M |
| 06/10/2026 | $10.11 | $9.86 (-2.47%) | $10.15 | $9.84 | 856.40 K | $858.63 M |
| 06/09/2026 | $9.98 | $10.11 (1.3%) | $10.25 | $9.98 | 953.20 K | $880.40 M |
| 06/08/2026 | $10.21 | $9.88 (-3.23%) | $10.23 | $9.86 | 943.80 K | $860.37 M |
| 06/05/2026 | $10.16 | $10.18 (0.2%) | $10.29 | $10.15 | 733.60 K | $886.49 M |
| 06/04/2026 | $10.08 | $10.19 (1.09%) | $10.25 | $10.08 | 712.62 K | $887.37 M |
| 06/03/2026 | $10.36 | $10.02 (-3.28%) | $10.38 | $10.01 | 966.30 K | $872.56 M |
| 06/02/2026 | $10.33 | $10.43 (0.97%) | $10.51 | $10.33 | 674.71 K | $908.27 M |
| 06/01/2026 | $10.35 | $10.36 (0.1%) | $10.44 | $10.30 | 942.66 K | $902.17 M |
| 05/29/2026 | $10.55 | $10.46 (-0.85%) | $10.58 | $10.44 | 784.08 K | $910.88 M |
| 05/28/2026 | $10.44 | $10.53 (0.86%) | $10.56 | $10.40 | 528.80 K | $916.97 M |
| 05/27/2026 | $10.44 | $10.48 (0.38%) | $10.60 | $10.41 | 713.83 K | $912.62 M |
| 05/26/2026 | $10.38 | $10.37 (-0.1%) | $10.42 | $10.18 | 1.26 M | $903.04 M |
| 05/22/2026 | $10.49 | $10.50 (0.1%) | $10.59 | $10.48 | 607.66 K | $914.36 M |
| 05/21/2026 | $10.41 | $10.52 (1.06%) | $10.59 | $10.34 | 711.48 K | $916.10 M |
| 05/20/2026 | $10.27 | $10.50 (2.24%) | $10.60 | $10.27 | 734.86 K | $914.36 M |
| 05/19/2026 | $10.35 | $10.29 (-0.58%) | $10.45 | $10.23 | 689.57 K | $896.07 M |
| 05/18/2026 | $10.36 | $10.42 (0.58%) | $10.50 | $10.33 | 926.86 K | $907.39 M |
| 05/15/2026 | $10.40 | $10.28 (-1.15%) | $10.53 | $10.28 | 1.05 M | $895.20 M |
| 05/14/2026 | $10.57 | $10.46 (-1.04%) | $10.65 | $10.42 | 966.88 K | $910.88 M |
| 05/13/2026 | $10.37 | $10.51 (1.35%) | $10.57 | $10.30 | 1.05 M | $915.23 M |
| 05/12/2026 | $10.76 | $10.46 (-2.79%) | $10.78 | $10.46 | 1.20 M | $910.88 M |
| 05/11/2026 | $11.01 | $10.78 (-2.09%) | $11.01 | $10.76 | 1.03 M | $938.74 M |
| 05/08/2026 | $10.93 | $11.00 (0.64%) | $11.12 | $10.86 | 1.24 M | $957.90 M |
| 05/07/2026 | $11.07 | $11.08 (0.09%) | $11.25 | $11.00 | 1.49 M | $964.87 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.
