PennyMac Mortgage (PMT)
NYSE:PMT
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
12.00
12.08
11.93
12.00
12.00
+1.87%
2,806,368
2.50
Apr 07, 2026
11.95
11.99
11.78
11.78
11.78
-1.42%
1,109,145
0.98
Apr 06, 2026
11.96
12.08
11.87
11.95
11.95
-0.08%
1,507,838
1.34
Apr 03, 2026
11.59
11.99
11.57
11.96
11.96
0.00%
0
0.00
Apr 02, 2026
11.59
11.99
11.57
11.96
11.96
+1.53%
943,117
0.82
Apr 01, 2026
11.64
11.81
11.59
11.78
11.78
+1.03%
855,274
0.74
Mar 31, 2026
11.47
11.67
11.42
11.66
11.66
+2.73%
980,983
0.86
Mar 30, 2026
11.25
11.39
11.22
11.35
11.35
+1.34%
917,729
0.80
Mar 27, 2026
11.25
11.32
11.15
11.20
11.20
-0.97%
695,760
0.61
Mar 26, 2026
11.35
11.38
11.24
11.31
11.31
-0.96%
738,590
0.65
Mar 25, 2026
11.48
11.58
11.39
11.42
11.42
+0.97%
669,024
0.58
Mar 24, 2026
11.25
11.41
11.20
11.31
11.31
-0.35%
894,358
0.79
Mar 23, 2026
11.39
11.49
11.31
11.35
11.35
+1.16%
1,329,375
1.18
Mar 20, 2026
11.64
11.66
11.17
11.22
11.22
-3.53%
3,103,482
2.83
Mar 19, 2026
11.56
11.76
11.54
11.63
11.63
+0.09%
935,527
0.85
Mar 18, 2026
11.64
11.85
11.62
11.62
11.62
-0.85%
1,373,661
1.20
Mar 17, 2026
11.77
11.90
11.68
11.72
11.72
+0.60%
932,987
0.81
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
Rows: