PennyMac Mortgage Investment (PMT)
NYSE:PMT
Want to see PMT full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
10.49
10.59
10.48
10.50
10.50
-0.19%
607,664
0.56
May 21, 2026
10.41
10.59
10.34
10.52
10.52
+0.19%
711,482
0.66
May 20, 2026
10.27
10.60
10.27
10.50
10.50
+2.04%
734,860
0.68
May 19, 2026
10.35
10.45
10.23
10.29
10.29
-1.25%
689,574
0.64
May 18, 2026
10.36
10.50
10.33
10.42
10.42
+1.36%
926,855
0.86
May 15, 2026
10.40
10.53
10.28
10.28
10.28
-1.72%
1,051,237
0.98
May 14, 2026
10.57
10.65
10.42
10.46
10.46
-0.48%
966,880
0.91
May 13, 2026
10.37
10.57
10.30
10.51
10.51
+0.48%
1,050,995
0.99
May 12, 2026
10.76
10.78
10.46
10.46
10.46
-2.97%
1,202,131
1.14
May 11, 2026
11.01
11.01
10.76
10.78
10.78
-2.00%
1,033,004
0.98
May 08, 2026
10.93
11.12
10.86
11.00
11.00
-0.72%
1,240,399
1.18
May 07, 2026
11.07
11.25
11.00
11.08
11.08
+0.45%
1,485,315
1.42
May 06, 2026
11.51
11.73
10.91
11.03
11.03
-9.07%
3,161,264
3.12
May 05, 2026
12.12
12.22
12.07
12.13
12.13
+0.17%
623,583
0.61
May 04, 2026
12.22
12.26
12.03
12.11
12.11
-1.78%
793,192
0.77
May 01, 2026
12.23
12.37
12.13
12.33
12.33
+1.23%
781,070
0.74
Apr 30, 2026
12.02
12.22
12.00
12.18
12.18
+1.50%
1,365,883
1.27
Apr 29, 2026
12.16
12.23
11.91
12.00
12.00
-1.72%
1,041,248
0.90
Apr 28, 2026
12.17
12.22
12.09
12.21
12.21
+0.91%
758,684
0.66
Apr 27, 2026
12.09
12.24
12.03
12.10
12.10
-0.17%
661,312
0.57
Apr 24, 2026
11.94
12.19
11.93
12.12
12.12
+1.42%
1,675,194
1.46
Apr 23, 2026
11.85
11.98
11.83
11.95
11.95
+0.67%
859,824
0.74
Apr 22, 2026
11.93
11.94
11.79
11.87
11.87
+0.08%
677,646
0.58
Apr 21, 2026
11.96
12.06
11.79
11.86
11.86
-1.00%
1,282,509
1.10
Apr 20, 2026
12.00
12.00
11.81
11.98
11.98
-0.91%
1,117,582
0.97
Apr 17, 2026
11.98
12.13
11.91
12.09
12.09
+1.85%
995,440
0.86
Apr 16, 2026
12.10
12.12
11.84
11.87
11.87
-2.14%
843,141
0.74
Apr 15, 2026
12.04
12.15
11.99
12.13
12.13
+0.50%
848,378
0.74
Apr 14, 2026
11.93
12.08
11.92
12.07
12.07
+1.00%
1,408,683
1.23
Apr 13, 2026
11.85
11.96
11.79
11.95
11.95
+0.50%
1,171,943
1.02
Apr 10, 2026
11.69
11.90
11.67
11.89
11.89
+2.50%
1,148,949
1.00
Apr 09, 2026
11.53
11.72
11.50
11.60
11.60
<+0.01%
1,257,969
1.10
Apr 08, 2026
12.00
12.08
11.93
12.00
11.60
+1.86%
2,807,115
2.50
Apr 07, 2026
11.95
11.99
11.78
11.78
11.39
-1.42%
1,109,145
0.98
Apr 06, 2026
11.96
12.08
11.87
11.95
11.55
-0.09%
1,507,838
1.34
Apr 03, 2026
11.59
11.99
11.57
11.96
11.56
0.00%
0
0.00
Apr 02, 2026
11.59
11.99
11.57
11.96
11.56
+1.53%
943,117
0.82
Apr 01, 2026
11.64
11.81
11.59
11.78
11.39
+1.03%
855,274
0.74
Mar 31, 2026
11.47
11.67
11.42
11.66
11.27
+2.73%
980,983
0.86
Mar 30, 2026
11.25
11.39
11.22
11.35
10.97
+1.34%
917,729
0.80
Mar 27, 2026
11.25
11.32
11.15
11.20
10.83
-0.98%
695,760
0.61
Mar 26, 2026
11.35
11.38
11.24
11.31
10.93
-0.96%
738,590
0.65
Mar 25, 2026
11.48
11.58
11.39
11.42
11.04
+0.97%
669,075
0.58
Mar 24, 2026
11.25
11.41
11.20
11.31
10.93
-0.35%
894,483
0.79
Mar 23, 2026
11.39
11.49
11.31
11.35
10.97
+1.15%
1,329,586
1.18
Mar 20, 2026
11.64
11.66
11.17
11.22
10.85
-3.52%
3,103,982
2.83
Mar 19, 2026
11.56
11.76
11.54
11.63
11.24
+0.09%
953,525
0.87
Mar 18, 2026
11.64
11.85
11.62
11.62
11.23
-0.86%
1,373,674
1.20
Mar 17, 2026
11.77
11.90
11.68
11.72
11.33
+0.60%
933,924
0.81
Mar 16, 2026
11.78
11.91
11.64
11.65
11.26
+0.08%
769,004
0.66
Rows: