5 DAY PERFORMANCE
-1.43%
1 MONTH PERFORMANCE
-1.09%
3 MONTH PERFORMANCE
-1.28%
6 MONTH PERFORMANCE
+0.20%
YEAR-TO-DATE PERFORMANCE
+0.36%
1 YEAR PERFORMANCE
-1.43%
PennyMac Mortgage Investment Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $25.78 | $25.78 (0%) | $25.78 | $25.78 | 322 | $2.24 B |
| 12/04/2025 | $25.79 | $25.78 (-0.04%) | $25.79 | $25.78 | 1.80 K | $2.24 B |
| 12/03/2025 | $25.78 | $25.79 (0.04%) | $25.79 | $25.76 | 3.60 K | $2.24 B |
| 12/02/2025 | $25.74 | $25.77 (0.12%) | $25.77 | $25.67 | 6.40 K | $2.24 B |
| 12/01/2025 | $25.78 | $25.74 (-0.16%) | $25.78 | $25.65 | 3.05 K | $2.24 B |
| 11/28/2025 | $25.63 | $25.79 (0.62%) | $25.79 | $25.63 | 1.01 K | $2.24 B |
| 11/26/2025 | $25.67 | $25.53 (-0.55%) | $25.68 | $25.53 | 1.92 K | $2.22 B |
| 11/25/2025 | $25.50 | $25.50 (0%) | $25.50 | $25.47 | 8.70 K | $2.22 B |
| 11/24/2025 | $25.43 | $25.50 (0.28%) | $25.53 | $25.43 | 2.20 K | $2.22 B |
| 11/21/2025 | $25.51 | $25.50 (-0.04%) | $25.51 | $25.43 | 6.20 K | $2.22 B |
| 11/20/2025 | $25.52 | $25.52 (0%) | $25.52 | $25.52 | 1.40 K | $2.22 B |
| 11/19/2025 | $25.53 | $25.53 (0%) | $25.53 | $25.53 | 400 | $2.22 B |
| 11/18/2025 | $25.65 | $25.60 (-0.19%) | $25.65 | $25.59 | 933 | $2.23 B |
| 11/17/2025 | $25.65 | $25.65 (0%) | $25.65 | $25.65 | 117 | $2.23 B |
| 11/14/2025 | $25.65 | $25.65 (0%) | $25.65 | $25.65 | 622 | $2.23 B |
| 11/13/2025 | $25.56 | $25.79 (0.9%) | $25.80 | $25.54 | 6.04 K | $2.24 B |
| 11/12/2025 | $25.59 | $25.58 (-0.04%) | $25.65 | $25.58 | 1.80 K | $2.23 B |
| 11/11/2025 | $25.57 | $25.70 (0.51%) | $25.72 | $25.56 | 1.04 K | $2.24 B |
| 11/10/2025 | $25.79 | $25.79 (0%) | $25.79 | $25.79 | 400 | $2.24 B |
| 11/07/2025 | $25.60 | $25.70 (0.39%) | $25.70 | $25.56 | 839 | $2.24 B |
| 11/06/2025 | $25.80 | $25.72 (-0.31%) | $25.80 | $25.72 | 614 | $2.24 B |
| 11/05/2025 | $25.81 | $25.73 (-0.31%) | $25.81 | $25.65 | 2.23 K | $2.24 B |
| 11/04/2025 | $25.65 | $25.81 (0.62%) | $26.00 | $25.65 | 4.60 K | $2.25 B |
| 11/03/2025 | $25.92 | $25.63 (-1.12%) | $25.92 | $25.63 | 5.24 K | $2.23 B |
| 10/31/2025 | $26.10 | $26.08 (-0.08%) | $26.10 | $25.75 | 11.00 K | $2.27 B |
| 10/30/2025 | $26.25 | $26.19 (-0.23%) | $26.26 | $25.93 | 1.60 K | $2.28 B |
| 10/29/2025 | $25.71 | $25.79 (0.31%) | $25.79 | $25.60 | 9.90 K | $2.24 B |
| 10/28/2025 | $25.79 | $25.79 (0%) | $25.79 | $25.79 | 554 | $2.24 B |
| 10/27/2025 | $25.79 | $25.79 (0%) | $25.79 | $25.79 | 1.00 K | $2.24 B |
| 10/24/2025 | $25.80 | $25.54 (-1.01%) | $25.80 | $25.54 | 1.13 K | $2.22 B |
| 10/23/2025 | $25.67 | $25.80 (0.51%) | $25.80 | $25.67 | 2.10 K | $2.24 B |
| 10/22/2025 | $25.70 | $25.74 (0.16%) | $25.74 | $25.67 | 4.90 K | $2.24 B |
| 10/21/2025 | $25.72 | $25.63 (-0.35%) | $25.72 | $25.63 | 1.35 K | $2.23 B |
| 10/20/2025 | $25.61 | $25.70 (0.35%) | $25.74 | $25.61 | 2.40 K | $2.24 B |
| 10/17/2025 | $25.43 | $25.60 (0.67%) | $25.61 | $25.43 | 745 | $2.23 B |
| 10/16/2025 | $25.74 | $25.74 (0%) | $25.74 | $25.74 | 2.28 K | $2.24 B |
| 10/15/2025 | $25.81 | $25.70 (-0.43%) | $25.97 | $25.67 | 2.30 K | $2.24 B |
| 10/14/2025 | $25.62 | $25.65 (0.12%) | $25.71 | $25.62 | 2.42 K | $2.23 B |
| 10/13/2025 | $25.50 | $25.59 (0.35%) | $25.59 | $25.50 | 1.30 K | $2.23 B |
| 10/10/2025 | $25.40 | $25.50 (0.39%) | $25.50 | $25.40 | 2.11 K | $2.22 B |
| 10/09/2025 | $25.35 | $25.26 (-0.36%) | $25.35 | $25.25 | 3.42 K | $2.20 B |
| 10/08/2025 | $25.29 | $25.35 (0.24%) | $25.36 | $25.25 | 3.70 K | $2.21 B |
| 10/07/2025 | $25.36 | $25.36 (0%) | $25.36 | $25.36 | 200 | $2.21 B |
| 10/06/2025 | $25.45 | $25.36 (-0.35%) | $25.45 | $25.36 | 1.90 K | $2.21 B |
| 10/03/2025 | $25.42 | $25.42 (0%) | $25.42 | $25.42 | 400 | $2.21 B |
| 10/02/2025 | $25.27 | $25.42 (0.59%) | $25.42 | $25.27 | 744 | $2.21 B |
| 10/01/2025 | $25.31 | $25.32 (0.04%) | $25.32 | $25.31 | 1.30 K | $2.20 B |
| 09/30/2025 | $25.25 | $25.32 (0.28%) | $25.32 | $25.25 | 3.00 K | $2.20 B |
| 09/29/2025 | $25.27 | $25.30 (0.12%) | $25.30 | $25.25 | 1.91 K | $2.20 B |
| 09/26/2025 | $25.32 | $25.27 (-0.2%) | $25.32 | $25.25 | 4.33 K | $2.20 B |
| 09/25/2025 | $25.29 | $25.30 (0.04%) | $25.32 | $25.25 | 4.00 K | $2.20 B |
| 09/24/2025 | $25.27 | $25.29 (0.08%) | $25.29 | $25.25 | 2.40 K | $2.20 B |
| 09/23/2025 | $25.25 | $25.29 (0.16%) | $25.29 | $25.25 | 1.80 K | $2.20 B |
| 09/22/2025 | $25.32 | $25.29 (-0.12%) | $25.32 | $25.26 | 4.80 K | $2.20 B |
| 09/19/2025 | $25.33 | $25.33 (0%) | $25.33 | $25.33 | 500 | $2.20 B |
| 09/18/2025 | $25.34 | $25.31 (-0.12%) | $25.37 | $25.30 | 2.74 K | $2.20 B |
| 09/17/2025 | $25.40 | $25.36 (-0.16%) | $25.43 | $25.35 | 3.94 K | $2.21 B |
| 09/16/2025 | $25.36 | $25.30 (-0.24%) | $25.40 | $25.30 | 5.90 K | $2.20 B |
| 09/15/2025 | $25.36 | $25.36 (0%) | $25.64 | $25.36 | 8.51 K | $2.21 B |
| 09/12/2025 | $25.78 | $25.70 (-0.31%) | $25.79 | $25.70 | 1.70 K | $2.24 B |
| 09/11/2025 | $25.69 | $25.69 (0%) | $25.69 | $25.69 | 0 | $2.24 B |
| 09/10/2025 | $25.77 | $25.69 (-0.31%) | $25.77 | $25.59 | 2.40 K | $2.24 B |
| 09/09/2025 | $25.80 | $25.68 (-0.47%) | $25.80 | $25.58 | 5.50 K | $2.23 B |
| 09/08/2025 | $25.63 | $25.75 (0.47%) | $25.75 | $25.63 | 2.30 K | $2.24 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.
