5 DAY PERFORMANCE
-15.24%
1 MONTH PERFORMANCE
-8.15%
3 MONTH PERFORMANCE
-6.85%
6 MONTH PERFORMANCE
-10.13%
YEAR-TO-DATE PERFORMANCE
-0.64%
1 YEAR PERFORMANCE
-12.88%
PennyMac Mortgage Investment Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $14.34 | $14.33 (-0.07%) | $14.37 | $14.14 | 834,906 | $1.23 B |
| 03/11/2025 | $14.69 | $14.33 (-2.45%) | $14.72 | $14.26 | 781,167 | $1.24 B |
| 03/10/2025 | $14.71 | $14.63 (-0.54%) | $14.93 | $14.58 | 754,900 | $1.27 B |
| 03/07/2025 | $14.36 | $14.76 (2.79%) | $14.77 | $14.30 | 693,149 | $1.28 B |
| 03/06/2025 | $14.34 | $14.33 (-0.07%) | $14.51 | $14.33 | 727,906 | $1.24 B |
| 03/05/2025 | $14.40 | $14.50 (0.69%) | $14.55 | $14.35 | 430,948 | $1.26 B |
| 03/04/2025 | $14.46 | $14.36 (-0.69%) | $14.56 | $14.30 | 805,300 | $1.25 B |
| 03/03/2025 | $14.63 | $14.59 (-0.27%) | $14.70 | $14.47 | 646,477 | $1.27 B |
| 02/28/2025 | $14.44 | $14.65 (1.45%) | $14.66 | $14.44 | 657,672 | $1.27 B |
| 02/27/2025 | $14.37 | $14.39 (0.14%) | $14.53 | $14.36 | 623,100 | $1.25 B |
| 02/26/2025 | $14.47 | $14.42 (-0.35%) | $14.78 | $14.38 | 1.19 M | $1.25 B |
| 02/25/2025 | $14.19 | $14.53 (2.4%) | $14.54 | $14.19 | 1.50 M | $1.26 B |
| 02/24/2025 | $14.07 | $14.11 (0.28%) | $14.25 | $14.05 | 604,976 | $1.22 B |
| 02/21/2025 | $14.11 | $14.07 (-0.28%) | $14.16 | $13.99 | 766,487 | $1.22 B |
| 02/20/2025 | $13.75 | $14.00 (1.82%) | $14.03 | $13.75 | 563,224 | $1.22 B |
| 02/19/2025 | $13.65 | $13.79 (1.03%) | $13.85 | $13.64 | 379,437 | $1.20 B |
| 02/18/2025 | $13.70 | $13.76 (0.44%) | $13.86 | $13.70 | 391,651 | $1.20 B |
| 02/14/2025 | $13.75 | $13.77 (0.15%) | $13.77 | $13.68 | 439,615 | $1.20 B |
| 02/13/2025 | $13.65 | $13.72 (0.51%) | $13.74 | $13.58 | 368,019 | $1.19 B |
| 02/12/2025 | $13.48 | $13.62 (1.04%) | $13.65 | $13.44 | 629,700 | $1.18 B |
| 02/11/2025 | $13.55 | $13.65 (0.74%) | $13.69 | $13.55 | 613,851 | $1.19 B |
| 02/10/2025 | $13.59 | $13.62 (0.22%) | $13.62 | $13.46 | 550,044 | $1.18 B |
| 02/07/2025 | $13.59 | $13.50 (-0.66%) | $13.61 | $13.42 | 626,900 | $1.17 B |
| 02/06/2025 | $13.58 | $13.63 (0.37%) | $13.64 | $13.46 | 988,843 | $1.18 B |
| 02/05/2025 | $13.53 | $13.55 (0.15%) | $13.64 | $13.45 | 947,467 | $1.18 B |
| 02/04/2025 | $13.10 | $13.51 (3.13%) | $13.53 | $13.10 | 820,072 | $1.17 B |
| 02/03/2025 | $13.41 | $13.35 (-0.45%) | $13.63 | $13.31 | 1.13 M | $1.16 B |
| 01/31/2025 | $13.40 | $13.60 (1.49%) | $13.69 | $13.23 | 2.03 M | $1.18 B |
| 01/30/2025 | $12.80 | $12.89 (0.7%) | $12.95 | $12.78 | 641,621 | $1.12 B |
| 01/29/2025 | $12.85 | $12.69 (-1.25%) | $12.90 | $12.64 | 442,327 | $1.10 B |
| 01/28/2025 | $12.84 | $12.80 (-0.31%) | $13.01 | $12.77 | 529,553 | $1.11 B |
| 01/27/2025 | $12.60 | $12.90 (2.38%) | $12.93 | $12.60 | 690,736 | $1.12 B |
| 01/24/2025 | $12.52 | $12.61 (0.72%) | $12.72 | $12.46 | 760,011 | $1.10 B |
| 01/23/2025 | $12.60 | $12.56 (-0.32%) | $12.67 | $12.51 | 755,973 | $1.09 B |
| 01/22/2025 | $12.67 | $12.60 (-0.55%) | $12.74 | $12.57 | 477,500 | $1.09 B |
| 01/21/2025 | $12.76 | $12.70 (-0.47%) | $12.80 | $12.67 | 483,200 | $1.10 B |
| 01/17/2025 | $12.68 | $12.71 (0.24%) | $12.76 | $12.65 | 563,100 | $1.10 B |
| 01/16/2025 | $12.55 | $12.57 (0.16%) | $12.65 | $12.49 | 848,861 | $1.09 B |
| 01/15/2025 | $12.50 | $12.52 (0.16%) | $12.57 | $12.37 | 605,406 | $1.09 B |
| 01/14/2025 | $12.00 | $12.26 (2.17%) | $12.28 | $11.97 | 655,500 | $1.06 B |
| 01/13/2025 | $12.10 | $12.00 (-0.83%) | $12.12 | $11.77 | 1.06 M | $1.04 B |
| 01/10/2025 | $12.25 | $12.11 (-1.14%) | $12.25 | $12.02 | 922,200 | $1.05 B |
| 01/08/2025 | $12.38 | $12.41 (0.24%) | $12.45 | $12.28 | 571,731 | $1.08 B |
| 01/07/2025 | $12.55 | $12.48 (-0.56%) | $12.60 | $12.43 | 599,200 | $1.08 B |
| 01/06/2025 | $12.68 | $12.51 (-1.34%) | $12.72 | $12.51 | 889,214 | $1.09 B |
| 01/03/2025 | $12.55 | $12.70 (1.2%) | $12.75 | $12.53 | 944,319 | $1.10 B |
| 01/02/2025 | $12.65 | $12.56 (-0.71%) | $12.69 | $12.47 | 650,600 | $1.09 B |
| 12/31/2024 | $12.49 | $12.59 (0.8%) | $12.67 | $12.48 | 1.03 M | $1.09 B |
| 12/30/2024 | $12.50 | $12.44 (-0.48%) | $12.55 | $12.33 | 927,000 | $1.08 B |
| 12/27/2024 | $12.48 | $12.55 (0.56%) | $12.69 | $12.46 | 1.07 M | $1.09 B |
| 12/26/2024 | $13.10 | $13.00 (-0.76%) | $13.12 | $12.93 | 907,027 | $1.13 B |
| 12/24/2024 | $12.91 | $13.06 (1.16%) | $13.07 | $12.88 | 566,300 | $1.13 B |
| 12/23/2024 | $12.95 | $12.90 (-0.39%) | $12.96 | $12.83 | 908,829 | $1.12 B |
| 12/20/2024 | $12.84 | $12.98 (1.09%) | $13.17 | $12.80 | 3.41 M | $1.13 B |
| 12/19/2024 | $13.15 | $12.95 (-1.52%) | $13.23 | $12.94 | 1.03 M | $1.12 B |
| 12/18/2024 | $13.44 | $13.03 (-3.05%) | $13.56 | $12.97 | 921,500 | $1.13 B |
| 12/17/2024 | $13.53 | $13.43 (-0.74%) | $13.71 | $13.41 | 841,817 | $1.17 B |
| 12/16/2024 | $13.58 | $13.59 (0.07%) | $13.83 | $13.55 | 971,116 | $1.18 B |
| 12/13/2024 | $13.43 | $13.55 (0.89%) | $13.57 | $13.35 | 434,400 | $1.18 B |
| 12/12/2024 | $13.44 | $13.43 (-0.07%) | $13.50 | $13.42 | 646,484 | $1.17 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.
