5 DAY PERFORMANCE
+3.51%
1 MONTH PERFORMANCE
+0.60%
3 MONTH PERFORMANCE
+1.04%
6 MONTH PERFORMANCE
+0.36%
YEAR-TO-DATE PERFORMANCE
-1.48%
1 YEAR PERFORMANCE
-0.24%
Pennymac Mortgage Investment Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $24.70 | $24.64 (-0.24%) | $24.73 | $24.63 | 35.28 K | $551.94 M |
| 11/04/2026 | $24.61 | $24.66 (0.2%) | $24.70 | $24.55 | 42.60 K | $552.38 M |
| 11/03/2026 | $24.60 | $24.53 (-0.28%) | $24.63 | $24.44 | 18.75 K | $549.47 M |
| 11/02/2026 | $24.56 | $24.55 (-0.04%) | $24.60 | $24.51 | 28.61 K | $549.92 M |
| 10/30/2026 | $24.69 | $24.47 (-0.89%) | $24.72 | $24.47 | 53.72 K | $548.13 M |
| 10/29/2026 | $25.09 | $25.04 (-0.2%) | $25.11 | $25.01 | 26.50 K | |
| 10/28/2026 | $25.08 | $25.08 (0%) | $25.14 | $25.06 | 9.32 K | |
| 10/27/2026 | $25.27 | $25.09 (-0.71%) | $25.27 | $25.09 | 36.04 K | |
| 10/26/2026 | $25.29 | $25.20 (-0.36%) | $25.29 | $25.10 | 23.11 K | |
| 10/23/2026 | $25.19 | $25.29 (0.4%) | $25.30 | $25.17 | 7.30 K | |
| 10/22/2026 | $25.08 | $25.17 (0.36%) | $25.18 | $25.07 | 12.30 K | |
| 10/21/2026 | $25.10 | $25.09 (-0.04%) | $25.10 | $25.06 | 10.04 K | |
| 10/20/2026 | $25.10 | $25.08 (-0.08%) | $25.10 | $25.05 | 6.13 K | |
| 10/19/2026 | $24.97 | $25.05 (0.32%) | $25.09 | $24.97 | 13.11 K | |
| 10/16/2026 | $25.26 | $25.02 (-0.95%) | $25.27 | $25.00 | 22.50 K | |
| 10/15/2026 | $25.11 | $25.11 (0%) | $25.21 | $25.06 | 17.73 K | |
| 10/14/2026 | $25.12 | $24.99 (-0.52%) | $25.14 | $24.99 | 20.72 K | |
| 10/13/2026 | $25.22 | $25.13 (-0.36%) | $25.22 | $25.00 | 19.02 K | |
| 10/12/2026 | $25.18 | $25.23 (0.2%) | $25.23 | $25.10 | 12.80 K | |
| 10/09/2026 | $25.08 | $25.19 (0.44%) | $25.25 | $25.08 | 25.80 K | |
| 10/08/2026 | $25.20 | $25.11 (-0.36%) | $25.24 | $24.97 | 41.70 K | |
| 10/07/2026 | $25.11 | $25.11 (0%) | $25.20 | $25.06 | 22.50 K | |
| 10/06/2026 | $25.33 | $25.12 (-0.83%) | $25.33 | $25.06 | 58.70 K | |
| 10/05/2026 | $25.18 | $25.18 (0%) | $25.30 | $25.16 | 49.60 K | |
| 10/02/2026 | $25.28 | $25.18 (-0.4%) | $25.35 | $25.18 | 25.70 K | |
| 10/01/2026 | $25.30 | $25.27 (-0.12%) | $25.35 | $25.25 | 7.40 K | |
| 09/30/2026 | $25.34 | $25.30 (-0.16%) | $25.35 | $25.30 | 14.30 K | |
| 09/29/2026 | $25.22 | $25.28 (0.24%) | $25.30 | $25.22 | 20.40 K | |
| 09/28/2026 | $25.29 | $25.21 (-0.32%) | $25.29 | $25.21 | 16.20 K | |
| 09/25/2026 | $25.34 | $25.31 (-0.12%) | $25.34 | $25.30 | 7.50 K | |
| 09/24/2026 | $25.32 | $25.33 (0.04%) | $25.37 | $25.30 | 7.50 K | |
| 09/23/2026 | $25.35 | $25.39 (0.16%) | $25.42 | $25.35 | 10.00 K | |
| 09/22/2026 | $25.49 | $25.38 (-0.43%) | $25.49 | $25.35 | 18.30 K | |
| 09/21/2026 | $25.31 | $25.40 (0.36%) | $25.43 | $25.31 | 27.00 K | |
| 09/18/2026 | $25.44 | $25.31 (-0.51%) | $25.44 | $25.30 | 5.50 K | |
| 09/17/2026 | $25.26 | $25.37 (0.44%) | $25.46 | $25.26 | 12.10 K | |
| 09/16/2026 | $25.41 | $25.34 (-0.28%) | $25.42 | $25.34 | 17.60 K | |
| 09/15/2026 | $25.27 | $25.36 (0.36%) | $25.49 | $25.27 | 20.40 K | |
| 09/14/2026 | $25.26 | $25.35 (0.36%) | $25.39 | $25.26 | 4.80 K | |
| 09/11/2026 | $25.27 | $25.33 (0.24%) | $25.40 | $25.27 | 7.70 K | |
| 09/10/2026 | $25.33 | $25.28 (-0.2%) | $25.36 | $25.27 | 11.40 K | |
| 09/09/2026 | $25.28 | $25.27 (-0.04%) | $25.36 | $25.24 | 13.20 K | |
| 09/08/2026 | $25.40 | $25.21 (-0.75%) | $25.41 | $25.21 | 52.50 K | |
| 09/04/2026 | $25.40 | $25.41 (0.04%) | $25.44 | $25.40 | 3.20 K | |
| 09/03/2026 | $25.45 | $25.45 (0%) | $25.45 | $25.40 | 3.80 K | |
| 09/02/2026 | $25.30 | $25.36 (0.24%) | $25.40 | $25.30 | 7.60 K | |
| 09/01/2026 | $25.27 | $25.38 (0.44%) | $25.38 | $25.25 | 6.00 K | |
| 08/31/2026 | $25.27 | $25.27 (0%) | $25.35 | $25.25 | 8.40 K | |
| 08/28/2026 | $25.28 | $25.29 (0.04%) | $25.34 | $25.28 | 16.80 K | |
| 08/27/2026 | $25.31 | $25.28 (-0.12%) | $25.41 | $25.24 | 58.80 K | |
| 08/26/2026 | $25.26 | $25.31 (0.2%) | $25.33 | $25.26 | 16.90 K | |
| 08/25/2026 | $25.33 | $25.26 (-0.28%) | $25.36 | $25.26 | 24.20 K | |
| 08/24/2026 | $25.31 | $25.38 (0.28%) | $25.39 | $25.31 | 6.40 K | |
| 08/21/2026 | $25.26 | $25.30 (0.16%) | $25.35 | $25.26 | 9.80 K | |
| 08/20/2026 | $25.42 | $25.30 (-0.47%) | $25.42 | $25.25 | 17.20 K | |
| 08/19/2026 | $25.42 | $25.42 (0%) | $25.45 | $25.35 | 16.10 K | |
| 08/18/2026 | $25.39 | $25.35 (-0.16%) | $25.40 | $25.25 | 10.90 K | |
| 08/17/2026 | $25.38 | $25.25 (-0.51%) | $25.38 | $25.25 | 13.00 K | |
| 08/14/2026 | $25.25 | $25.25 (0%) | $25.29 | $25.25 | 11.70 K | |
| 08/13/2026 | $25.15 | $25.22 (0.28%) | $25.24 | $25.12 | 17.60 K | |
| 08/12/2026 | $25.12 | $25.13 (0.04%) | $25.19 | $25.12 | 3.90 K | |
| 08/11/2026 | $25.12 | $25.12 (0%) | $25.15 | $25.11 | 8.50 K | |
| 08/10/2026 | $25.16 | $25.14 (-0.08%) | $25.19 | $25.12 | 17.30 K | |
| 08/07/2026 | $25.14 | $25.17 (0.12%) | $25.17 | $25.12 | 12.20 K | |
| 08/06/2026 | $25.09 | $25.13 (0.16%) | $25.14 | $25.07 | 9.10 K | |
| 08/05/2026 | $25.06 | $25.07 (0.04%) | $25.10 | $25.06 | 29.20 K |
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.
