5 DAY PERFORMANCE
+58.90%
1 MONTH PERFORMANCE
+47.82%
3 MONTH PERFORMANCE
+27.09%
6 MONTH PERFORMANCE
+7.62%
YEAR-TO-DATE PERFORMANCE
-5.42%
1 YEAR PERFORMANCE
-1.66%
Pennymac Mortgage Investment Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $8.37 | $8.23 (-1.67%) | $8.49 | $8.06 | 2.63 M | $717.66 M |
| 11/04/2026 | $8.08 | $8.28 (2.48%) | $8.34 | $8.03 | 3.43 M | $722.02 M |
| 11/03/2026 | $8.05 | $7.89 (-1.99%) | $8.08 | $7.70 | 3.12 M | $688.01 M |
| 11/02/2026 | $7.73 | $8.03 (3.88%) | $8.14 | $7.68 | 4.12 M | $700.22 M |
| 10/30/2026 | $7.49 | $7.47 (-0.27%) | $7.55 | $7.35 | 5.17 M | $651.38 M |
| 10/29/2026 | $7.34 | $7.38 (0.54%) | $7.39 | $7.18 | 2.79 M | $643.54 M |
| 10/28/2026 | $7.26 | $7.27 (0.14%) | $7.33 | $7.20 | 1.99 M | $633.94 M |
| 10/27/2026 | $7.11 | $7.26 (2.11%) | $7.27 | $7.08 | 3.39 M | $633.07 M |
| 10/26/2026 | $7.03 | $7.06 (0.43%) | $7.19 | $7.03 | 2.25 M | $615.63 M |
| 10/23/2026 | $7.01 | $7.04 (0.43%) | $7.07 | $6.94 | 1.73 M | $613.89 M |
| 10/22/2026 | $6.84 | $7.01 (2.49%) | $7.16 | $6.80 | 1.86 M | $611.27 M |
| 10/21/2026 | $6.99 | $6.84 (-2.15%) | $6.99 | $6.81 | 2.16 M | $596.45 M |
| 10/20/2026 | $6.81 | $6.91 (1.47%) | $7.10 | $6.78 | 2.84 M | $602.55 M |
| 10/19/2026 | $6.88 | $6.75 (-1.89%) | $6.88 | $6.70 | 3.13 M | $588.60 M |
| 10/16/2026 | $7.13 | $6.92 (-2.95%) | $7.13 | $6.92 | 2.86 M | $603.42 M |
| 10/15/2026 | $7.02 | $7.06 (0.57%) | $7.29 | $7.02 | 3.42 M | $615.63 M |
| 10/14/2026 | $6.95 | $6.87 (-1.15%) | $6.95 | $6.80 | 3.43 M | $599.06 M |
| 10/13/2026 | $7.13 | $7.04 (-1.26%) | $7.21 | $6.83 | 4.96 M | $613.89 M |
| 10/12/2026 | $7.34 | $7.05 (-3.95%) | $7.35 | $7.04 | 4.55 M | $614.76 M |
| 10/09/2026 | $7.49 | $7.36 (-1.74%) | $7.53 | $7.34 | 2.24 M | $641.79 M |
| 10/08/2026 | $7.45 | $7.49 (0.54%) | $7.56 | $7.31 | 3.77 M | $653.13 M |
| 10/07/2026 | $7.97 | $7.90 (-0.88%) | $7.98 | $7.79 | 2.66 M | $688.88 M |
| 10/06/2026 | $7.94 | $8.03 (1.13%) | $8.03 | $7.82 | 3.00 M | $700.22 M |
| 10/05/2026 | $7.81 | $7.87 (0.77%) | $7.92 | $7.68 | 2.91 M | $686.26 M |
| 10/02/2026 | $7.92 | $7.80 (-1.52%) | $8.01 | $7.70 | 2.21 M | $680.16 M |
| 10/01/2026 | $7.88 | $7.76 (-1.52%) | $7.88 | $7.64 | 2.94 M | $676.67 M |
| 09/30/2026 | $8.08 | $7.88 (-2.48%) | $8.15 | $7.88 | 2.19 M | $687.14 M |
| 09/29/2026 | $8.11 | $8.00 (-1.36%) | $8.22 | $7.98 | 1.88 M | $697.60 M |
| 09/28/2026 | $8.29 | $8.07 (-2.65%) | $8.33 | $7.97 | 2.24 M | $703.70 M |
| 09/25/2026 | $8.47 | $8.33 (-1.65%) | $8.49 | $8.24 | 1.85 M | $726.38 M |
| 09/24/2026 | $8.70 | $8.45 (-2.87%) | $8.78 | $8.44 | 2.03 M | $736.84 M |
| 09/23/2026 | $8.96 | $8.73 (-2.57%) | $8.97 | $8.73 | 1.69 M | $761.26 M |
| 09/22/2026 | $8.96 | $9.01 (0.56%) | $9.11 | $8.96 | 1.58 M | $785.67 M |
| 09/21/2026 | $8.90 | $8.88 (-0.22%) | $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 |
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.
