5 DAY PERFORMANCE
+0.36%
1 MONTH PERFORMANCE
-1.91%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
+1.08%
YEAR-TO-DATE PERFORMANCE
-1.45%
1 YEAR PERFORMANCE
-0.59%
Pennymac Mortgage Investment Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $25.20 | $25.19 (-0.04%) | $25.22 | $25.19 | 3.65 K | $1.81 B |
| 09/18/2026 | $25.13 | $25.12 (-0.04%) | $25.13 | $25.09 | 11.70 K | $1.80 B |
| 09/17/2026 | $25.08 | $25.15 (0.28%) | $25.16 | $25.08 | 14.33 K | $1.80 B |
| 09/16/2026 | $25.15 | $25.08 (-0.28%) | $25.18 | $25.08 | 14.44 K | $1.80 B |
| 09/15/2026 | $25.19 | $25.15 (-0.16%) | $25.19 | $25.08 | 15.40 K | $1.80 B |
| 09/14/2026 | $25.20 | $25.17 (-0.12%) | $25.22 | $25.09 | 2.64 K | $1.80 B |
| 09/11/2026 | $25.24 | $25.18 (-0.24%) | $25.24 | $25.18 | 4.33 K | |
| 09/10/2026 | $25.20 | $25.17 (-0.12%) | $25.20 | $25.14 | 8.54 K | |
| 09/09/2026 | $25.17 | $25.24 (0.28%) | $25.24 | $25.11 | 19.91 K | |
| 09/08/2026 | $25.25 | $25.17 (-0.32%) | $25.38 | $25.17 | 14.61 K | |
| 09/04/2026 | $25.25 | $25.30 (0.2%) | $25.30 | $25.23 | 12.53 K | |
| 09/03/2026 | $25.16 | $25.25 (0.36%) | $25.27 | $25.16 | 8.40 K | |
| 09/02/2026 | $25.16 | $25.19 (0.12%) | $25.27 | $25.16 | 5.00 K | |
| 09/01/2026 | $25.09 | $25.16 (0.28%) | $25.24 | $25.09 | 23.60 K | |
| 08/31/2026 | $25.68 | $25.67 (-0.04%) | $25.72 | $25.64 | 11.20 K | |
| 08/28/2026 | $25.69 | $25.69 (0%) | $25.73 | $25.69 | 2.51 K | |
| 08/27/2026 | $25.62 | $25.72 (0.39%) | $25.80 | $25.62 | 15.00 K | |
| 08/26/2026 | $25.61 | $25.66 (0.2%) | $25.74 | $25.61 | 7.60 K | |
| 08/25/2026 | $25.70 | $25.65 (-0.19%) | $25.78 | $25.65 | 9.40 K | |
| 08/24/2026 | $25.68 | $25.67 (-0.04%) | $25.72 | $25.67 | 4.70 K | |
| 08/21/2026 | $25.66 | $25.66 (0%) | $25.66 | $25.66 | 1.03 K | |
| 08/20/2026 | $25.54 | $25.64 (0.39%) | $25.72 | $25.54 | 9.70 K | |
| 08/19/2026 | $25.58 | $25.58 (0%) | $25.65 | $25.52 | 6.30 K | |
| 08/18/2026 | $25.61 | $25.60 (-0.04%) | $25.65 | $25.57 | 6.90 K | |
| 08/17/2026 | $25.54 | $25.63 (0.35%) | $25.63 | $25.53 | 7.70 K | |
| 08/14/2026 | $25.50 | $25.61 (0.43%) | $25.61 | $25.49 | 7.60 K | |
| 08/13/2026 | $25.44 | $25.51 (0.28%) | $25.58 | $25.44 | 9.30 K | |
| 08/12/2026 | $25.40 | $25.44 (0.16%) | $25.57 | $25.40 | 11.70 K | |
| 08/11/2026 | $25.64 | $25.39 (-0.98%) | $25.64 | $25.36 | 19.90 K | |
| 08/10/2026 | $25.42 | $25.44 (0.08%) | $25.48 | $25.42 | 9.10 K | |
| 08/07/2026 | $25.49 | $25.51 (0.08%) | $25.55 | $25.38 | 11.70 K | |
| 08/06/2026 | $25.41 | $25.56 (0.59%) | $25.57 | $25.37 | 19.00 K | |
| 08/05/2026 | $25.36 | $25.44 (0.32%) | $25.49 | $25.36 | 8.90 K | |
| 08/04/2026 | $25.33 | $25.37 (0.16%) | $25.45 | $25.33 | 14.20 K | |
| 08/03/2026 | $25.40 | $25.39 (-0.04%) | $25.43 | $25.36 | 9.60 K | |
| 07/31/2026 | $25.38 | $25.31 (-0.28%) | $25.38 | $25.25 | 17.90 K | |
| 07/30/2026 | $25.30 | $25.34 (0.16%) | $25.34 | $25.30 | 5.90 K | |
| 07/29/2026 | $25.31 | $25.30 (-0.04%) | $25.33 | $25.30 | 2.60 K | |
| 07/28/2026 | $25.24 | $25.34 (0.4%) | $25.34 | $25.24 | 4.30 K | |
| 07/27/2026 | $25.23 | $25.33 (0.4%) | $25.33 | $25.23 | 8.00 K | |
| 07/24/2026 | $25.19 | $25.23 (0.16%) | $25.27 | $25.19 | 13.60 K | |
| 07/23/2026 | $25.29 | $25.29 (0%) | $25.29 | $25.27 | 2.40 K | |
| 07/22/2026 | $25.34 | $25.32 (-0.08%) | $25.34 | $25.30 | 3.60 K | |
| 07/21/2026 | $25.34 | $25.33 (-0.04%) | $25.37 | $25.33 | 1.70 K | |
| 07/20/2026 | $25.33 | $25.35 (0.08%) | $25.38 | $25.33 | 3.00 K | |
| 07/17/2026 | $25.32 | $25.31 (-0.04%) | $25.32 | $25.29 | 5.20 K | |
| 07/16/2026 | $25.25 | $25.28 (0.12%) | $25.31 | $25.25 | 16.00 K | |
| 07/15/2026 | $25.28 | $25.29 (0.04%) | $25.30 | $25.28 | 3.80 K | |
| 07/14/2026 | $25.17 | $25.28 (0.44%) | $25.28 | $25.17 | 8.90 K | |
| 07/13/2026 | $25.25 | $25.25 (0%) | $25.26 | $25.22 | 6.50 K | |
| 07/10/2026 | $25.17 | $25.24 (0.28%) | $25.25 | $25.17 | 3.20 K | |
| 07/09/2026 | $25.22 | $25.19 (-0.12%) | $25.25 | $25.19 | 7.20 K | |
| 07/08/2026 | $25.22 | $25.24 (0.08%) | $25.24 | $25.22 | 9.20 K | |
| 07/07/2026 | $25.18 | $25.21 (0.12%) | $25.23 | $25.17 | 14.20 K | |
| 07/06/2026 | $25.10 | $25.17 (0.28%) | $25.22 | $25.10 | 13.20 K | |
| 07/02/2026 | $25.04 | $25.11 (0.28%) | $25.12 | $25.04 | 6.30 K | |
| 07/01/2026 | $25.07 | $25.07 (0%) | $25.10 | $25.06 | 10.50 K | |
| 06/30/2026 | $25.03 | $24.98 (-0.2%) | $25.13 | $24.98 | 35.40 K | |
| 06/29/2026 | $25.06 | $25.05 (-0.04%) | $25.11 | $25.03 | 18.10 K | |
| 06/26/2026 | $25.06 | $25.06 (0%) | $25.10 | $25.02 | 16.00 K | |
| 06/25/2026 | $25.12 | $25.06 (-0.24%) | $25.12 | $25.04 | 15.40 K | |
| 06/24/2026 | $25.10 | $25.06 (-0.16%) | $25.11 | $25.06 | 9.30 K | |
| 06/23/2026 | $25.03 | $25.05 (0.08%) | $25.10 | $25.03 | 8.70 K | |
| 06/22/2026 | $25.20 | $25.07 (-0.52%) | $25.23 | $25.07 | 11.70 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.
