5 DAY PERFORMANCE
+15.80%
1 MONTH PERFORMANCE
+13.05%
3 MONTH PERFORMANCE
+4.58%
6 MONTH PERFORMANCE
-8.48%
YEAR-TO-DATE PERFORMANCE
-5.42%
1 YEAR PERFORMANCE
-5.12%
Pennymac Mortgage Investment Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $11.51 | $11.03 (-4.17%) | $11.73 | $10.91 | 3.16 M | $960.51 M |
| 05/05/2026 | $12.12 | $12.13 (0.08%) | $12.22 | $12.07 | 623.60 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 | $1.06 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 | $1.04 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 | $1.02 B |
| 03/30/2026 | $11.25 | $11.35 (0.89%) | $11.39 | $11.22 | 917.73 K | $988.38 M |
| 03/27/2026 | $11.25 | $11.20 (-0.44%) | $11.32 | $11.15 | 695.80 K | $975.32 M |
| 03/26/2026 | $11.35 | $11.31 (-0.35%) | $11.38 | $11.24 | 738.60 K | $984.90 M |
| 03/25/2026 | $11.48 | $11.42 (-0.52%) | $11.58 | $11.39 | 669.08 K | $994.48 M |
| 03/24/2026 | $11.25 | $11.31 (0.53%) | $11.41 | $11.20 | 894.50 K | $984.90 M |
| 03/23/2026 | $11.39 | $11.35 (-0.35%) | $11.49 | $11.31 | 1.33 M | $988.38 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.
