PennyMac Mortgage Investment Trust (PMT) Historical Stock Data
14.61 ↓0.03 (-0.17%)
As of May 8, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PMT is down 0.00% a day on average. There have been 15 days where PennyMac Mortgage Investment Trust closed green and 15 days where PMT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 14.83 | 14.63 | ↓$0.20 (-1.35%) | 14.59 | 14.94 | 489.60K |
| 2024-05-06 | 14.79 | 14.83 | ↑$0.04 (0.27%) | 14.76 | 14.93 | 443.82K |
| 2024-05-03 | 14.60 | 14.70 | ↑$0.10 (0.68%) | 14.55 | 14.75 | 794.54K |
| 2024-05-02 | 14.44 | 14.50 | ↑$0.06 (0.42%) | 14.22 | 14.54 | 586.06K |
| 2024-05-01 | 14.00 | 14.33 | ↑$0.33 (2.36%) | 13.97 | 14.42 | 1.08M |
| 2024-04-30 | 13.98 | 13.85 | ↓$0.13 (-0.93%) | 13.85 | 14.07 | 607.75K |
| 2024-04-29 | 14.12 | 14.01 | ↓$0.11 (-0.78%) | 14.01 | 14.20 | 588.11K |
| 2024-04-26 | 14.14 | 14.10 | ↓$0.04 (-0.28%) | 13.97 | 14.26 | 730.47K |
| 2024-04-25 | 13.66 | 14.14 | ↑$0.48 (3.51%) | 13.66 | 14.18 | 1.12M |
| 2024-04-24 | 13.89 | 13.72 | ↓$0.17 (-1.22%) | 13.67 | 13.89 | 575.61K |
| 2024-04-23 | 13.59 | 13.91 | ↑$0.32 (2.35%) | 13.55 | 13.93 | 463.33K |
| 2024-04-22 | 13.57 | 13.66 | ↑$0.09 (0.66%) | 13.51 | 13.72 | 416.39K |
| 2024-04-19 | 13.27 | 13.56 | ↑$0.29 (2.19%) | 13.27 | 13.57 | 770.08K |
| 2024-04-18 | 13.28 | 13.27 | ↓$0.01 (-0.08%) | 13.26 | 13.39 | 640.98K |
| 2024-04-17 | 13.41 | 13.23 | ↓$0.18 (-1.34%) | 13.21 | 13.43 | 485.32K |
| 2024-04-16 | 13.34 | 13.27 | ↓$0.07 (-0.52%) | 13.22 | 13.39 | 552.02K |
| 2024-04-15 | 13.58 | 13.36 | ↓$0.22 (-1.62%) | 13.31 | 13.67 | 684.21K |
| 2024-04-12 | 13.62 | 13.55 | ↓$0.07 (-0.51%) | 13.48 | 13.75 | 600.65K |
| 2024-04-11 | 13.67 | 13.69 | ↑$0.02 (0.15%) | 13.51 | 13.72 | 1.09M |
| 2024-04-10 | 14.38 | 13.96 | ↓$0.42 (-2.92%) | 13.78 | 14.38 | 1.62M |
| 2024-04-09 | 14.62 | 14.64 | ↑$0.02 (0.14%) | 14.49 | 14.68 | 538.03K |
| 2024-04-08 | 14.46 | 14.54 | ↑$0.08 (0.55%) | 14.38 | 14.57 | 532.85K |
| 2024-04-05 | 14.27 | 14.40 | ↑$0.13 (0.91%) | 14.18 | 14.42 | 594.39K |
| 2024-04-04 | 14.54 | 14.26 | ↓$0.28 (-1.93%) | 14.25 | 14.63 | 853.70K |
| 2024-04-03 | 14.29 | 14.42 | ↑$0.13 (0.91%) | 14.27 | 14.43 | 591.71K |
| 2024-04-02 | 14.49 | 14.35 | ↓$0.14 (-0.97%) | 14.26 | 14.57 | 1.01M |
| 2024-04-01 | 14.70 | 14.60 | ↓$0.10 (-0.68%) | 14.54 | 14.70 | 560.44K |
| 2024-03-28 | 14.54 | 14.68 | ↑$0.14 (0.96%) | 14.52 | 14.74 | 532.17K |
| 2024-03-27 | 14.42 | 14.52 | ↑$0.10 (0.69%) | 14.39 | 14.54 | 485.65K |
| 2024-03-26 | 14.58 | 14.34 | ↓$0.24 (-1.65%) | 14.29 | 14.60 | 578.49K |
Create an account or log in to view more rows.
$PMT when this finally break out we could see huge upside
$PMT pressure
$PMT great sale!!!! Buy buy buy
$PMT I'm friggin bored. Just give us our money already
$PMT HERE WE GO
$PMT soon
$PMT I love you!
$PMT whelp. you win this round. goodluck
$PMT When in doubt...
$PMT BUY BUY BUY