Education
About Us
Working with TipRanks
Follow Us
PennyMac Mortgage (PMT)
NYSE:PMT
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 05, 2026
12.61
12.72
12.33
12.70
12.70
+0.40%
1,565,432
1.68
Jan 02, 2026
12.58
12.69
12.39
12.65
12.65
+0.80%
1,279,561
1.37
Jan 01, 2026
12.57
12.69
12.52
12.55
12.55
0.00%
0
0.00
Dec 31, 2025
12.57
12.69
12.52
12.55
12.55
-0.16%
662,652
0.69
Dec 30, 2025
12.55
12.64
12.53
12.57
12.57
+0.32%
611,935
0.64
Dec 29, 2025
12.59
12.62
12.49
12.53
12.53
0.00%
935,842
0.98
Dec 26, 2025
12.57
12.69
12.50
12.53
12.53
-0.86%
1,092,427
1.15
Dec 25, 2025
13.06
13.07
12.87
13.04
12.64
0.00%
0
0.00
Dec 24, 2025
13.06
13.07
12.87
13.04
12.64
+0.53%
667,580
0.70
Dec 23, 2025
13.29
13.31
12.93
12.97
12.57
-2.70%
1,139,338
1.21
Dec 22, 2025
13.17
13.37
13.14
13.33
12.92
+1.14%
1,015,918
1.08
Dec 19, 2025
13.14
13.31
13.11
13.18
12.78
-0.08%
4,230,601
4.81
Dec 18, 2025
13.10
13.24
12.92
13.19
12.79
+3.53%
1,546,592
1.78
Dec 17, 2025
12.54
12.84
12.54
12.74
12.35
+1.92%
1,668,140
1.90
Dec 16, 2025
12.69
12.69
12.49
12.50
12.12
-1.18%
1,018,948
1.16
Dec 15, 2025
12.56
12.70
12.50
12.65
12.26
+1.52%
1,097,495
1.27
Dec 12, 2025
12.63
12.71
12.44
12.46
12.08
-1.19%
841,108
0.98
Dec 11, 2025
12.61
12.71
12.58
12.61
12.22
+0.48%
833,899
0.98
Dec 10, 2025
12.54
12.65
12.52
12.55
12.17
0.00%
724,929
0.85
Dec 09, 2025
12.67
12.74
12.51
12.55
12.17
-0.94%
847,344
1.00
Dec 08, 2025
12.66
12.75
12.56
12.67
12.28
-0.24%
929,861
1.10
Dec 05, 2025
12.66
12.86
12.62
12.70
12.31
+0.32%
1,254,748
1.51
Dec 04, 2025
12.90
12.91
12.62
12.66
12.27
-1.78%
876,620
1.05
Dec 03, 2025
12.88
12.92
12.81
12.89
12.49
+0.62%
792,287
0.95
Dec 02, 2025
12.93
12.97
12.81
12.81
12.42
-0.70%
724,543
0.87
Dec 01, 2025
12.78
12.91
12.71
12.90
12.50
+0.47%
765,230
0.92
Nov 28, 2025
12.98
12.98
12.77
12.84
12.45
-0.61%
507,735
0.61
Nov 27, 2025
12.76
13.05
12.68
12.92
12.52
0.00%
0
0.00
Nov 26, 2025
12.76
13.05
12.68
12.92
12.52
+0.78%
1,256,612
1.53
Nov 25, 2025
12.75
12.90
12.74
12.82
12.43
+0.86%
1,089,060
1.34
Rows: