Education
About Us
Working with TipRanks
Follow Us
PennyMac Mortgage (PMT)
NYSE:PMT
Time Period
1Y
Events
Historical Prices
Rows:
Mar 16, 2026
11.78
11.91
11.64
11.65
11.65
+0.09%
768,899
0.66
Mar 13, 2026
11.82
11.90
11.61
11.64
11.64
-0.85%
980,766
0.84
Mar 12, 2026
11.84
11.91
11.69
11.74
11.74
-1.26%
1,204,983
1.03
Mar 11, 2026
11.89
11.94
11.79
11.89
11.89
0.00%
846,070
0.73
Mar 10, 2026
11.85
12.08
11.81
11.89
11.89
+0.17%
1,010,822
0.87
Mar 09, 2026
11.80
11.95
11.36
11.87
11.87
-0.17%
1,402,994
1.22
Mar 06, 2026
11.95
12.04
11.82
11.89
11.89
-1.41%
1,134,563
0.99
Mar 05, 2026
11.97
12.19
11.88
12.06
12.06
+0.50%
882,458
0.77
Mar 04, 2026
12.08
12.15
11.95
12.00
12.00
-0.50%
985,669
0.86
Mar 03, 2026
12.00
12.19
11.90
12.06
12.06
-1.07%
955,966
0.83
Mar 02, 2026
12.12
12.28
11.94
12.19
12.19
-0.57%
1,287,723
1.13
Feb 27, 2026
12.18
12.42
12.17
12.26
12.26
-0.41%
713,200
0.62
Feb 26, 2026
12.18
12.34
12.11
12.31
12.31
+1.65%
722,205
0.63
Feb 25, 2026
12.15
12.18
11.95
12.11
12.11
-0.16%
731,886
0.64
Feb 24, 2026
12.20
12.23
11.91
12.13
12.13
-0.16%
970,049
0.86
Feb 23, 2026
12.32
12.44
12.14
12.15
12.15
-1.14%
802,877
0.71
Feb 20, 2026
12.35
12.40
12.23
12.29
12.29
-0.49%
842,480
0.74
Feb 19, 2026
12.45
12.47
12.26
12.35
12.35
-0.80%
728,754
0.64
Feb 18, 2026
12.55
12.60
12.44
12.45
12.45
-0.48%
720,342
0.63
Feb 17, 2026
12.68
12.72
12.42
12.51
12.51
-1.03%
772,196
0.68
Feb 16, 2026
12.56
12.77
12.35
12.64
12.64
0.00%
0
0.00
Feb 13, 2026
12.56
12.77
12.35
12.64
12.64
+1.20%
1,090,587
0.96
Feb 12, 2026
12.50
12.65
12.40
12.49
12.49
+1.05%
1,012,632
0.89
Feb 11, 2026
12.23
12.50
12.22
12.36
12.36
+1.90%
976,177
0.87
Feb 10, 2026
12.18
12.23
12.06
12.18
12.18
+0.41%
794,228
0.71
Feb 09, 2026
12.16
12.20
11.88
12.13
12.13
-0.74%
1,307,376
1.17
Feb 06, 2026
12.25
12.34
12.16
12.22
12.22
-0.24%
1,071,192
0.96
Feb 05, 2026
12.38
12.41
12.17
12.25
12.25
-1.05%
1,205,379
1.09
Feb 04, 2026
12.04
12.46
12.01
12.38
12.38
+2.31%
1,473,935
1.35
Feb 03, 2026
12.00
12.22
11.89
12.10
12.10
+0.92%
1,966,269
1.84
Feb 02, 2026
11.92
12.18
11.75
11.99
11.99
+1.35%
2,628,473
2.53
Jan 30, 2026
13.20
13.48
11.70
11.83
11.83
-12.44%
5,988,044
6.27
Jan 29, 2026
13.57
13.57
13.33
13.51
13.51
+0.22%
1,175,435
1.24
Jan 28, 2026
13.56
13.64
13.44
13.48
13.48
-0.37%
995,189
1.05
Jan 27, 2026
13.40
13.55
13.28
13.53
13.53
+0.52%
901,682
0.94
Jan 26, 2026
13.41
13.46
13.16
13.46
13.46
+0.37%
1,109,745
1.17
Jan 23, 2026
13.29
13.42
13.15
13.41
13.41
+1.28%
1,146,550
1.21
Jan 22, 2026
13.24
13.42
13.22
13.24
13.24
-0.45%
1,242,990
1.32
Jan 21, 2026
13.38
13.43
13.09
13.30
13.30
-0.30%
908,060
0.96
Jan 20, 2026
13.57
13.65
13.30
13.34
13.34
-3.40%
1,123,117
1.17
Jan 19, 2026
13.42
13.81
13.42
13.81
13.81
0.00%
0
0.00
Jan 16, 2026
13.42
13.81
13.42
13.81
13.81
+2.52%
1,246,177
1.27
Jan 15, 2026
13.28
13.51
13.15
13.47
13.47
+1.51%
1,168,035
1.20
Jan 14, 2026
13.19
13.27
13.11
13.27
13.27
+0.68%
1,278,234
1.33
Jan 13, 2026
13.12
13.27
13.00
13.18
13.18
+0.76%
1,100,348
1.15
Jan 12, 2026
13.01
13.12
12.91
13.08
13.08
0.00%
849,773
0.89
Jan 09, 2026
12.85
13.10
12.83
13.08
13.08
+2.51%
1,383,689
1.45
Jan 08, 2026
12.44
12.84
12.44
12.76
12.76
+1.75%
1,594,052
1.69
Jan 07, 2026
12.61
12.64
12.44
12.54
12.54
-0.40%
1,396,345
1.48
Jan 06, 2026
12.67
12.69
12.37
12.59
12.59
-0.87%
1,224,532
1.30
Rows: