5 DAY PERFORMANCE
+2.10%
1 MONTH PERFORMANCE
+1.54%
3 MONTH PERFORMANCE
+0.94%
6 MONTH PERFORMANCE
+0.98%
YEAR-TO-DATE PERFORMANCE
+1.46%
1 YEAR PERFORMANCE
+0.12%
Pennymac Mortgage Investment Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/06/2026 | $25.27 | $25.27 (0%) | $25.27 | $25.27 | 210 | |
| 11/05/2026 | $25.30 | $25.22 (-0.32%) | $25.39 | $25.22 | 4.23 K | $717.66 M |
| 11/04/2026 | $25.21 | $25.26 (0.2%) | $25.30 | $25.21 | 2.10 K | $722.02 M |
| 11/03/2026 | $25.22 | $25.28 (0.24%) | $25.28 | $25.22 | 1.65 K | $688.01 M |
| 11/02/2026 | $25.20 | $25.29 (0.36%) | $25.29 | $25.20 | 3.80 K | $700.22 M |
| 10/30/2026 | $25.22 | $25.22 (0%) | $25.22 | $25.22 | 2.70 K | $651.38 M |
| 10/29/2026 | $25.11 | $25.15 (0.16%) | $25.16 | $25.10 | 2.70 K | $643.54 M |
| 10/28/2026 | $25.15 | $25.21 (0.24%) | $25.21 | $25.10 | 3.40 K | $633.94 M |
| 10/27/2026 | $25.23 | $25.19 (-0.16%) | $25.23 | $25.18 | 2.00 K | $633.07 M |
| 10/26/2026 | $25.35 | $25.25 (-0.39%) | $25.35 | $25.25 | 800 | $615.63 M |
| 10/23/2026 | $25.38 | $25.30 (-0.32%) | $25.39 | $25.30 | 9.60 K | $613.89 M |
| 10/22/2026 | $25.20 | $25.33 (0.52%) | $25.33 | $25.20 | 2.10 K | $611.27 M |
| 10/21/2026 | $25.37 | $25.27 (-0.39%) | $25.37 | $25.27 | 2.40 K | $596.45 M |
| 10/20/2026 | $25.31 | $25.31 (0%) | $25.31 | $25.31 | 335 | $602.55 M |
| 10/19/2026 | $25.26 | $25.25 (-0.04%) | $25.36 | $25.25 | 4.40 K | $588.60 M |
| 10/16/2026 | $25.24 | $25.22 (-0.08%) | $25.39 | $25.08 | 6.70 K | $603.42 M |
| 10/15/2026 | $25.19 | $25.34 (0.6%) | $25.34 | $25.19 | 6.47 K | $615.63 M |
| 10/14/2026 | $25.22 | $25.10 (-0.48%) | $25.27 | $25.10 | 6.50 K | $599.06 M |
| 10/13/2026 | $25.23 | $25.22 (-0.04%) | $25.41 | $25.22 | 5.03 K | $613.89 M |
| 10/12/2026 | $25.48 | $25.48 (0%) | $25.48 | $25.48 | 83 | $614.76 M |
| 10/09/2026 | $25.32 | $25.48 (0.63%) | $25.49 | $25.32 | 900 | $641.79 M |
| 10/08/2026 | $25.20 | $25.20 (0%) | $25.26 | $25.15 | 6.40 K | $653.13 M |
| 10/07/2026 | $25.24 | $25.25 (0.04%) | $25.49 | $25.21 | 8.60 K | $688.88 M |
| 10/06/2026 | $25.27 | $25.36 (0.36%) | $25.42 | $25.20 | 9.00 K | $700.22 M |
| 10/05/2026 | $25.19 | $25.18 (-0.04%) | $25.19 | $25.10 | 8.00 K | $686.26 M |
| 10/02/2026 | $25.17 | $25.21 (0.16%) | $25.21 | $25.15 | 1.82 K | $680.16 M |
| 10/01/2026 | $25.20 | $25.17 (-0.11%) | $25.25 | $25.10 | 7.22 K | $676.67 M |
| 09/30/2026 | $25.15 | $25.25 (0.4%) | $25.25 | $25.15 | 1.00 K | $687.14 M |
| 09/29/2026 | $25.20 | $25.26 (0.24%) | $25.27 | $25.15 | 1.00 K | $697.60 M |
| 09/28/2026 | $25.16 | $25.15 (-0.04%) | $25.22 | $25.15 | 5.23 K | $703.70 M |
| 09/25/2026 | $25.15 | $25.18 (0.12%) | $25.18 | $25.15 | 2.30 K | $726.38 M |
| 09/24/2026 | $25.28 | $25.18 (-0.4%) | $25.29 | $25.15 | 8.83 K | $736.84 M |
| 09/23/2026 | $25.32 | $25.33 (0.04%) | $25.35 | $25.32 | 2.60 K | $761.26 M |
| 09/22/2026 | $25.37 | $25.32 (-0.2%) | $25.49 | $25.25 | 4.10 K | $785.67 M |
| 09/21/2026 | $25.49 | $25.35 (-0.55%) | $25.49 | $25.35 | 900 | $774.34 M |
| 09/18/2026 | $25.34 | $25.45 (0.43%) | $25.45 | $25.34 | 2.00 K | $767.36 M |
| 09/17/2026 | $25.35 | $25.33 (-0.08%) | $25.42 | $25.23 | 4.51 K | $779.57 M |
| 09/16/2026 | $25.38 | $25.45 (0.28%) | $25.48 | $25.38 | 2.53 K | $774.34 M |
| 09/15/2026 | $25.38 | $25.41 (0.12%) | $25.56 | $25.34 | 2.50 K | $783.06 M |
| 09/14/2026 | $25.76 | $25.82 (0.23%) | $25.84 | $25.76 | 3.64 K | $789.16 M |
| 09/11/2026 | $25.85 | $25.92 (0.27%) | $26.03 | $25.85 | 5.50 K | $799.62 M |
| 09/10/2026 | $25.75 | $25.78 (0.12%) | $25.96 | $25.75 | 1.20 K | $799.62 M |
| 09/09/2026 | $25.87 | $25.78 (-0.37%) | $25.96 | $25.75 | 2.20 K | $821.42 M |
| 09/08/2026 | $25.88 | $25.85 (-0.12%) | $25.96 | $25.80 | 1.80 K | $837.99 M |
| 09/04/2026 | $25.62 | $25.75 (0.51%) | $25.92 | $25.62 | 34.90 K | $840.61 M |
| 09/03/2026 | $25.73 | $25.73 (0%) | $25.85 | $25.70 | 25.50 K | $839.74 M |
| 09/02/2026 | $25.73 | $25.94 (0.82%) | $25.94 | $25.65 | 514 | $829.27 M |
| 09/01/2026 | $25.94 | $25.94 (0%) | $25.94 | $25.94 | 635 | $805.73 M |
| 08/31/2026 | $25.87 | $25.85 (-0.08%) | $25.96 | $25.72 | 1.10 K | $812.70 M |
| 08/28/2026 | $25.72 | $25.72 (0%) | $25.72 | $25.72 | 305 | $814.45 M |
| 08/27/2026 | $25.79 | $25.80 (0.04%) | $25.80 | $25.72 | 1.00 K | $813.58 M |
| 08/26/2026 | $25.72 | $25.91 (0.74%) | $25.91 | $25.72 | 211 | $804.86 M |
| 08/25/2026 | $25.72 | $25.72 (0%) | $25.72 | $25.72 | 513 | $810.09 M |
| 08/24/2026 | $25.80 | $25.80 (0%) | $25.82 | $25.80 | 824 | $810.09 M |
| 08/21/2026 | $25.80 | $25.80 (0%) | $25.80 | $25.80 | 110 | $815.32 M |
| 08/20/2026 | $25.75 | $25.75 (0%) | $25.75 | $25.75 | 300 | $818.81 M |
| 08/19/2026 | $25.88 | $25.75 (-0.5%) | $25.88 | $25.75 | 3.80 K | $831.89 M |
| 08/18/2026 | $25.75 | $25.84 (0.35%) | $25.84 | $25.75 | 1.70 K | $822.30 M |
| 08/17/2026 | $25.75 | $25.75 (0%) | $25.75 | $25.75 | 532 | $838.86 M |
| 08/14/2026 | $25.80 | $25.73 (-0.27%) | $25.81 | $25.73 | 2.12 K | $824.04 M |
| 08/13/2026 | $25.59 | $25.71 (0.47%) | $25.71 | $25.59 | 1.72 K | $827.53 M |
| 08/12/2026 | $25.53 | $25.77 (0.94%) | $25.80 | $25.51 | 1.40 K | $826.66 M |
| 08/11/2026 | $25.63 | $25.42 (-0.82%) | $25.63 | $25.39 | 704 | $824.04 M |
| 08/10/2026 | $25.64 | $25.79 (0.59%) | $25.80 | $25.64 | 5.20 K | $817.94 M |
| 08/07/2026 | $25.50 | $25.50 (0%) | $25.50 | $25.50 | 200 | $841.48 M |
| 08/06/2026 | $25.43 | $25.51 (0.31%) | $25.51 | $25.43 | 500 | $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.
