PMT - PennyMac Mortgage Investment Trust
12.07
0.120 0.994%
Share volume: 1,398,918
Last Updated: 04-14-2026
Trading/REIT:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$11.95
0.12
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-14-2026 | $11.93 | $11.93 | $12.08 | $12.08 | $11.92 | $11.92 | $12.07 | $12.07 | 1,398,918 | $1,398,918.00 |
| 04-13-2026 | $11.85 | $11.85 | $11.96 | $11.96 | $11.79 | $11.79 | $11.95 | $11.95 | 1,171,943 | $1,171,943.00 |
| 04-10-2026 | $11.69 | $11.69 | $11.90 | $11.90 | $11.67 | $11.67 | $11.89 | $11.89 | 1,148,949 | $1,148,949.00 |
| 04-09-2026 | $11.53 | $11.53 | $11.72 | $11.72 | $11.50 | $11.50 | $11.60 | $11.60 | 1,257,969 | $1,257,969.00 |
| 04-08-2026 | $12.00 | $11.60 | $12.08 | $11.68 | $11.93 | $11.53 | $12.00 | $11.60 | 2,807,115 | $2,807,115.00 |
| 04-07-2026 | $11.95 | $11.55 | $11.99 | $11.59 | $11.78 | $11.39 | $11.78 | $11.39 | 1,109,145 | $1,109,145.00 |
| 04-06-2026 | $11.96 | $11.56 | $12.08 | $11.68 | $11.87 | $11.47 | $11.95 | $11.55 | 1,507,838 | $1,507,838.00 |
| 04-02-2026 | $11.59 | $11.59 | $11.99 | $11.99 | $11.57 | $11.57 | $11.96 | $11.96 | 943,117 | $943,117.00 |