PMT - PennyMac Mortgage Investment Trust
12.09
0.220 1.820%
Share volume: 995,440
Last Updated: 04-17-2026
Trading/REIT:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$11.87
0.22
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $11.98 | $11.98 | $12.13 | $12.13 | $11.91 | $11.91 | $12.09 | $12.09 | 995,440 | $991,160.00 |
| 04-16-2026 | $12.10 | $12.10 | $12.12 | $12.12 | $11.84 | $11.84 | $11.87 | $11.87 | 843,141 | $843,141.00 |
| 04-15-2026 | $12.04 | $12.04 | $12.15 | $12.15 | $11.99 | $11.99 | $12.13 | $12.13 | 848,378 | $848,378.00 |
| 04-14-2026 | $11.93 | $11.93 | $12.08 | $12.08 | $11.92 | $11.92 | $12.07 | $12.07 | 1,408,683 | $1,408,683.00 |
| 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 |