5 DAY PERFORMANCE
+0.98%
1 MONTH PERFORMANCE
+0.86%
3 MONTH PERFORMANCE
+0.27%
6 MONTH PERFORMANCE
+0.12%
YEAR-TO-DATE PERFORMANCE
+1.46%
1 YEAR PERFORMANCE
+0.98%
Pennymac Mortgage Investment Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $25.50 | $25.50 (0%) | $25.50 | $25.50 | 253 | $961.82 M |
| 05/05/2026 | $25.50 | $25.48 (-0.08%) | $25.50 | $25.42 | 1.20 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 | $1.05 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 | $1.03 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 | $1.01 B |
| 03/30/2026 | $25.45 | $25.45 (0%) | $25.45 | $25.40 | 2.60 K | $987.64 M |
| 03/27/2026 | $25.18 | $25.49 (1.23%) | $25.49 | $25.18 | 800 | $974.59 M |
| 03/26/2026 | $25.25 | $25.25 (0%) | $25.25 | $25.25 | 840 | $984.16 M |
| 03/25/2026 | $25.67 | $25.42 (-0.97%) | $25.67 | $25.42 | 444 | $993.73 M |
| 03/24/2026 | $25.20 | $25.20 (0%) | $25.20 | $25.20 | 2.44 K | $984.16 M |
| 03/23/2026 | $25.26 | $25.17 (-0.36%) | $25.26 | $25.15 | 2.00 K | $987.64 M |
| 03/20/2026 | $25.30 | $25.18 (-0.47%) | $25.30 | $25.02 | 4.44 K | $976.33 M |
| 03/19/2026 | $25.31 | $25.26 (-0.2%) | $25.35 | $25.26 | 1.00 K | $1.01 B |
| 03/18/2026 | $25.35 | $25.32 (-0.12%) | $25.35 | $25.26 | 2.01 K | $1.01 B |
| 03/17/2026 | $25.36 | $25.30 (-0.24%) | $25.36 | $25.27 | 1.40 K | $1.02 B |
| 03/16/2026 | $25.30 | $25.28 (-0.08%) | $25.33 | $25.27 | 2.50 K | $1.01 B |
| 03/13/2026 | $25.38 | $25.31 (-0.28%) | $25.41 | $25.26 | 3.00 K | $1.01 B |
| 03/12/2026 | $25.75 | $25.73 (-0.08%) | $25.75 | $25.72 | 1.30 K | $1.02 B |
| 03/11/2026 | $25.83 | $25.74 (-0.35%) | $25.83 | $25.74 | 2.00 K | $1.03 B |
| 03/10/2026 | $25.65 | $25.74 (0.35%) | $25.74 | $25.65 | 700 | $1.03 B |
| 03/09/2026 | $25.78 | $25.79 (0.04%) | $25.79 | $25.61 | 3.40 K | $1.03 B |
| 03/06/2026 | $25.68 | $25.78 (0.39%) | $25.78 | $25.58 | 1.90 K | $1.03 B |
| 03/05/2026 | $25.77 | $25.70 (-0.27%) | $25.77 | $25.70 | 3.80 K | $1.05 B |
| 03/04/2026 | $25.67 | $25.75 (0.31%) | $25.75 | $25.64 | 2.30 K | $1.04 B |
| 03/03/2026 | $25.50 | $25.79 (1.14%) | $25.79 | $25.50 | 2.20 K | $1.05 B |
| 03/02/2026 | $25.53 | $25.71 (0.71%) | $25.72 | $25.52 | 8.60 K | $1.06 B |
| 02/27/2026 | $25.56 | $25.64 (0.31%) | $25.65 | $25.56 | 1.90 K | $1.07 B |
| 02/26/2026 | $25.76 | $25.70 (-0.23%) | $25.83 | $25.65 | 4.00 K | $1.07 B |
| 02/25/2026 | $25.87 | $25.68 (-0.73%) | $25.87 | $25.54 | 14.00 K | $1.05 B |
| 02/24/2026 | $25.88 | $25.78 (-0.39%) | $25.88 | $25.78 | 2.10 K | $1.06 B |
| 02/23/2026 | $25.88 | $25.84 (-0.15%) | $25.88 | $25.80 | 800 | $1.06 B |
| 02/20/2026 | $25.87 | $25.88 (0.04%) | $25.88 | $25.85 | 2.00 K | $1.07 B |
| 02/19/2026 | $25.82 | $25.86 (0.15%) | $25.87 | $25.80 | 3.50 K | $1.07 B |
| 02/18/2026 | $25.85 | $25.80 (-0.19%) | $25.85 | $25.80 | 2.30 K | $1.08 B |
| 02/17/2026 | $25.83 | $25.82 (-0.04%) | $25.83 | $25.82 | 1.40 K | $1.09 B |
| 02/13/2026 | $25.80 | $25.80 (0%) | $25.87 | $25.80 | 1.10 K | $1.10 B |
| 02/12/2026 | $25.74 | $25.85 (0.43%) | $25.88 | $25.74 | 1.50 K | $1.09 B |
| 02/11/2026 | $25.84 | $25.75 (-0.35%) | $25.84 | $25.75 | 600 | $1.08 B |
| 02/10/2026 | $25.79 | $25.80 (0.04%) | $25.80 | $25.79 | 800 | $1.06 B |
| 02/09/2026 | $25.80 | $25.79 (-0.04%) | $25.80 | $25.68 | 2.30 K | $1.06 B |
| 02/06/2026 | $25.57 | $25.68 (0.43%) | $25.75 | $25.57 | 3.00 K | $1.06 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.
