PMT - PennyMac Mortgage Investment Trust
12.06
-0.130 -1.078%
Share volume: 954,676
Last Updated: 03-03-2026
Trading/REIT:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$12.19
-0.13
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $12.00 | $12.00 | $12.19 | $12.19 | $11.90 | $11.90 | $12.06 | $12.06 | 954,676 | $954,676.00 |
| 03-02-2026 | $12.12 | $12.12 | $12.28 | $12.28 | $11.94 | $11.94 | $12.19 | $12.19 | 1,287,723 | $1,287,723.00 |
| 02-27-2026 | $12.18 | $12.18 | $12.42 | $12.42 | $12.17 | $12.17 | $12.26 | $12.26 | 713,200 | $713,200.00 |
| 02-26-2026 | $12.18 | $12.18 | $12.34 | $12.34 | $12.11 | $12.11 | $12.31 | $12.31 | 722,205 | $722,205.00 |
| 02-25-2026 | $12.15 | $12.15 | $12.18 | $12.18 | $11.95 | $11.95 | $12.11 | $12.11 | 731,886 | $731,886.00 |
| 02-24-2026 | $12.20 | $12.20 | $12.23 | $12.23 | $11.91 | $11.91 | $12.13 | $12.13 | 970,049 | $970,049.00 |
| 02-23-2026 | $12.32 | $12.32 | $12.44 | $12.44 | $12.14 | $12.14 | $12.15 | $12.15 | 802,877 | $802,877.00 |
| 02-20-2026 | $12.35 | $12.35 | $12.40 | $12.40 | $12.23 | $12.23 | $12.29 | $12.29 | 842,480 | $842,480.00 |
| 02-19-2026 | $12.45 | $12.45 | $12.47 | $12.47 | $12.26 | $12.26 | $12.35 | $12.35 | 728,754 | $728,754.00 |
| 02-18-2026 | $12.55 | $12.55 | $12.60 | $12.60 | $12.44 | $12.44 | $12.45 | $12.45 | 720,342 | $720,342.00 |