5 DAY PERFORMANCE
+1.18%
1 MONTH PERFORMANCE
-0.19%
3 MONTH PERFORMANCE
+1.50%
6 MONTH PERFORMANCE
+2.26%
YEAR-TO-DATE PERFORMANCE
+1.46%
1 YEAR PERFORMANCE
+1.66%
Pennymac Mortgage Investment Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $25.49 | $25.35 (-0.55%) | $25.49 | $25.35 | 851 | $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 |
| 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 |
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.
