5 DAY PERFORMANCE
+0.66%
1 MONTH PERFORMANCE
+0.98%
3 MONTH PERFORMANCE
+1.10%
6 MONTH PERFORMANCE
+0.27%
YEAR-TO-DATE PERFORMANCE
+1.46%
1 YEAR PERFORMANCE
+1.02%
Pennymac Mortgage Investment Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $25.50 | $25.50 (0%) | $25.67 | $25.50 | 154 | $844.97 M |
| 08/06/2026 | $25.43 | $25.51 (0.31%) | $25.51 | $25.43 | 500 | $814.45 M |
| 08/05/2026 | $25.53 | $25.60 (0.27%) | $25.60 | $25.53 | 1.34 K | $824.04 M |
| 08/04/2026 | $25.56 | $25.59 (0.12%) | $25.60 | $25.47 | 900 | $831.02 M |
| 08/03/2026 | $25.70 | $25.69 (-0.04%) | $25.70 | $25.59 | 2.30 K | $823.17 M |
| 07/31/2026 | $25.60 | $25.58 (-0.08%) | $25.60 | $25.50 | 1.22 K | $822.30 M |
| 07/30/2026 | $25.60 | $25.60 (0%) | $25.70 | $25.60 | 1.00 K | $811.83 M |
| 07/29/2026 | $25.70 | $25.70 (0%) | $25.70 | $25.70 | 88 | $844.97 M |
| 07/28/2026 | $25.70 | $25.70 (0%) | $25.70 | $25.70 | 219 | $853.69 M |
| 07/27/2026 | $25.60 | $25.69 (0.35%) | $25.69 | $25.60 | 500 | $838.86 M |
| 07/24/2026 | $25.69 | $25.69 (0%) | $25.69 | $25.69 | 1 | $848.18 M |
| 07/23/2026 | $25.69 | $25.69 (0%) | $25.69 | $25.69 | 50 | $834.25 M |
| 07/22/2026 | $25.61 | $25.69 (0.31%) | $25.69 | $25.53 | 700 | $857.76 M |
| 07/21/2026 | $25.63 | $25.63 (0%) | $25.63 | $25.63 | 300 | $853.40 M |
| 07/20/2026 | $25.62 | $25.62 (0%) | $25.62 | $25.62 | 333 | $848.18 M |
| 07/17/2026 | $25.61 | $25.64 (0.12%) | $25.64 | $25.61 | 334 | $862.11 M |
| 07/16/2026 | $25.50 | $25.70 (0.78%) | $25.70 | $25.50 | 800 | $878.66 M |
| 07/15/2026 | $25.50 | $25.46 (-0.16%) | $25.73 | $25.46 | 900 | $856.02 M |
| 07/14/2026 | $25.51 | $25.63 (0.47%) | $25.63 | $25.51 | 1.02 K | $881.27 M |
| 07/13/2026 | $25.74 | $25.51 (-0.89%) | $25.74 | $25.51 | 643 | $886.49 M |
| 07/10/2026 | $25.70 | $25.74 (0.16%) | $25.74 | $25.70 | 718 | $895.20 M |
| 07/09/2026 | $25.67 | $25.60 (-0.27%) | $25.67 | $25.59 | 2.10 K | $880.40 M |
| 07/08/2026 | $25.44 | $25.43 (-0.04%) | $25.44 | $25.43 | 632 | $910.01 M |
| 07/07/2026 | $25.55 | $25.50 (-0.2%) | $25.55 | $25.50 | 600 | $923.07 M |
| 07/06/2026 | $25.55 | $25.55 (0%) | $25.55 | $25.55 | 1.50 K | $949.19 M |
| 07/02/2026 | $25.35 | $25.40 (0.2%) | $25.40 | $25.34 | 1.00 K | $941.36 M |
| 07/01/2026 | $25.55 | $25.45 (-0.39%) | $25.55 | $25.35 | 1.90 K | $977.93 M |
| 06/30/2026 | $25.55 | $25.43 (-0.47%) | $25.55 | $25.40 | 900 | $982.28 M |
| 06/29/2026 | $25.40 | $25.57 (0.67%) | $25.60 | $25.40 | 3.90 K | $954.42 M |
| 06/26/2026 | $25.40 | $25.40 (0%) | $25.40 | $25.30 | 5.51 K | $937.87 M |
| 06/25/2026 | $25.40 | $25.36 (-0.16%) | $25.40 | $25.36 | 700 | $915.23 M |
| 06/24/2026 | $25.40 | $25.37 (-0.12%) | $25.40 | $25.37 | 1.80 K | $910.88 M |
| 06/23/2026 | $25.37 | $25.37 (0%) | $25.37 | $25.35 | 944 | $875.17 M |
| 06/22/2026 | $25.43 | $25.40 (-0.12%) | $25.43 | $25.38 | 732 | $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 |
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.
