5 DAY PERFORMANCE
+1.50%
1 MONTH PERFORMANCE
+0.78%
3 MONTH PERFORMANCE
+2.30%
6 MONTH PERFORMANCE
+1.30%
YEAR-TO-DATE PERFORMANCE
+1.46%
1 YEAR PERFORMANCE
+2.51%
Pennymac Mortgage Investment Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2026 | $25.40 | $25.40 (0%) | $25.40 | $25.40 | 4 | |
| 06/22/2026 | $25.43 | $25.40 (-0.12%) | $25.43 | $25.38 | 700 | $865.60 M |
| 06/18/2026 | $25.36 | $25.37 (0.04%) | $25.81 | $25.36 | 8.25 K | $892.59 M |
| 06/17/2026 | $25.36 | $25.36 (0%) | $25.36 | $25.36 | 2.11 K | $876.04 M |
| 06/16/2026 | $25.35 | $25.39 (0.16%) | $25.55 | $25.34 | 2.54 K | $887.37 M |
| 06/15/2026 | $25.35 | $25.35 (0%) | $25.35 | $25.35 | 1.40 K | $883.01 M |
| 06/12/2026 | $25.77 | $25.77 (0%) | $25.77 | $25.77 | 200 | $881.27 M |
| 06/11/2026 | $25.78 | $25.78 (0%) | $25.78 | $25.78 | 300 | $861.24 M |
| 06/10/2026 | $25.90 | $25.90 (0%) | $25.90 | $25.80 | 1.71 K | $858.63 M |
| 06/09/2026 | $25.78 | $25.90 (0.47%) | $25.90 | $25.78 | 734 | $880.40 M |
| 06/08/2026 | $25.84 | $25.78 (-0.23%) | $25.84 | $25.78 | 1.00 K | $860.37 M |
| 06/05/2026 | $25.85 | $25.85 (0%) | $25.85 | $25.85 | 2 | $886.49 M |
| 06/04/2026 | $25.84 | $25.85 (0.04%) | $25.85 | $25.84 | 3.30 K | $887.37 M |
| 06/03/2026 | $25.78 | $25.82 (0.16%) | $25.82 | $25.78 | 700 | $872.56 M |
| 06/02/2026 | $25.68 | $25.73 (0.19%) | $25.77 | $25.68 | 1.10 K | $908.27 M |
| 06/01/2026 | $25.65 | $25.75 (0.39%) | $25.90 | $25.65 | 6.00 K | $902.17 M |
| 05/29/2026 | $25.65 | $25.61 (-0.16%) | $25.65 | $25.61 | 644 | $910.88 M |
| 05/28/2026 | $25.58 | $25.65 (0.27%) | $25.65 | $25.58 | 835 | $916.97 M |
| 05/27/2026 | $25.56 | $25.56 (0%) | $25.56 | $25.56 | 1.26 K | $912.62 M |
| 05/26/2026 | $25.70 | $25.56 (-0.54%) | $25.97 | $25.56 | 4.40 K | $903.04 M |
| 05/22/2026 | $25.55 | $25.55 (0%) | $25.55 | $25.55 | 518 | $914.36 M |
| 05/21/2026 | $25.51 | $25.54 (0.12%) | $25.54 | $25.50 | 1.90 K | $916.10 M |
| 05/20/2026 | $25.50 | $25.51 (0.04%) | $25.55 | $25.50 | 900 | $914.36 M |
| 05/19/2026 | $25.55 | $25.50 (-0.2%) | $25.55 | $25.50 | 600 | $896.07 M |
| 05/18/2026 | $25.55 | $25.58 (0.12%) | $25.58 | $25.55 | 1.10 K | $907.39 M |
| 05/15/2026 | $25.42 | $25.50 (0.31%) | $25.50 | $25.42 | 921 | $895.20 M |
| 05/14/2026 | $25.45 | $25.49 (0.16%) | $25.50 | $25.45 | 3.20 K | $910.88 M |
| 05/13/2026 | $25.50 | $25.50 (0%) | $25.50 | $25.50 | 200 | $915.23 M |
| 05/12/2026 | $25.55 | $25.54 (-0.04%) | $25.55 | $25.45 | 900 | $910.88 M |
| 05/11/2026 | $25.45 | $25.43 (-0.08%) | $25.45 | $25.33 | 8.71 K | $938.74 M |
| 05/08/2026 | $25.50 | $25.47 (-0.12%) | $25.50 | $25.47 | 1.04 K | $957.90 M |
| 05/07/2026 | $25.45 | $25.47 (0.08%) | $25.48 | $25.45 | 2.12 K | $964.87 M |
| 05/06/2026 | $25.50 | $25.50 (0%) | $25.50 | $25.50 | 300 | $960.51 M |
| 05/05/2026 | $25.50 | $25.48 (-0.08%) | $25.50 | $25.42 | 1.21 K | $1.06 B |
| 05/04/2026 | $25.50 | $25.45 (-0.2%) | $25.50 | $25.42 | 1.51 K | $1.05 B |
| 05/01/2026 | $25.49 | $25.50 (0.04%) | $25.50 | $25.45 | 1.62 K | $1.07 B |
| 04/30/2026 | $25.41 | $25.47 (0.24%) | $25.49 | $25.41 | 1.60 K | $1.06 B |
| 04/29/2026 | $25.50 | $25.50 (0%) | $25.50 | $25.50 | 309 | $1.04 B |
| 04/28/2026 | $25.47 | $25.47 (0%) | $25.47 | $25.47 | 144 | $1.06 B |
| 04/27/2026 | $25.60 | $25.47 (-0.51%) | $25.60 | $25.42 | 3.30 K | $1.05 B |
| 04/24/2026 | $25.75 | $25.64 (-0.43%) | $25.75 | $25.64 | 902 | $1.06 B |
| 04/23/2026 | $25.65 | $25.64 (-0.04%) | $25.65 | $25.64 | 1.91 K | $1.04 B |
| 04/22/2026 | $25.56 | $25.55 (-0.04%) | $25.56 | $25.55 | 2.52 K | $1.03 B |
| 04/21/2026 | $25.46 | $25.45 (-0.04%) | $25.46 | $25.45 | 2.03 K | $1.03 B |
| 04/20/2026 | $25.60 | $25.64 (0.16%) | $25.65 | $25.46 | 2.40 K | $1.04 B |
| 04/17/2026 | $25.60 | $25.60 (0%) | $25.60 | $25.60 | 601 | $1.05 B |
| 04/16/2026 | $25.42 | $25.52 (0.39%) | $25.52 | $25.41 | 2.90 K | $1.03 B |
| 04/15/2026 | $25.53 | $25.42 (-0.43%) | $25.62 | $25.42 | 3.93 K | $1.06 B |
| 04/14/2026 | $25.50 | $25.42 (-0.31%) | $25.50 | $25.42 | 1.90 K | $1.05 B |
| 04/13/2026 | $25.37 | $25.37 (0%) | $25.37 | $25.37 | 216 | $1.04 B |
| 04/10/2026 | $25.50 | $25.50 (0%) | $25.50 | $25.50 | 600 | $1.04 B |
| 04/09/2026 | $25.45 | $25.45 (0%) | $25.45 | $25.45 | 1.00 K | $1.01 B |
| 04/08/2026 | $25.59 | $25.59 (0%) | $25.59 | $25.59 | 429 | $1.04 B |
| 04/07/2026 | $25.42 | $25.42 (0%) | $25.42 | $25.42 | 2.70 K | $1.03 B |
| 04/06/2026 | $25.53 | $25.53 (0%) | $25.53 | $25.53 | 473 | $1.04 B |
| 04/02/2026 | $25.53 | $25.53 (0%) | $25.53 | $25.53 | 911 | $1.04 B |
| 04/01/2026 | $25.60 | $25.65 (0.2%) | $25.65 | $25.60 | 3.49 K | $1.03 B |
| 03/31/2026 | $25.50 | $25.45 (-0.2%) | $25.62 | $25.38 | 3.50 K | $1.02 B |
| 03/30/2026 | $25.45 | $25.45 (0%) | $25.45 | $25.40 | 2.60 K | $988.38 M |
| 03/27/2026 | $25.18 | $25.49 (1.23%) | $25.49 | $25.18 | 800 | $975.32 M |
| 03/26/2026 | $25.25 | $25.25 (0%) | $25.25 | $25.25 | 840 | $984.90 M |
| 03/25/2026 | $25.67 | $25.42 (-0.97%) | $25.67 | $25.42 | 444 | $994.48 M |
| 03/24/2026 | $25.20 | $25.20 (0%) | $25.20 | $25.20 | 2.44 K | $984.90 M |
| 03/23/2026 | $25.26 | $25.17 (-0.36%) | $25.26 | $25.15 | 2.00 K | $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.
