PennyMac Mortgage Investment Trust (PMT) Historical Stock Data
12.61 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PMT is up 0.04% a day on average. There have been 19 days where PennyMac Mortgage Investment Trust closed green and 11 days where PMT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-11 | 12.61 | 12.61 | ↑$0.00 (0.04%) | 12.58 | 12.71 | 672.39K |
| 2025-12-10 | 12.54 | 12.55 | ↑$0.01 (0.08%) | 12.52 | 12.65 | 722.86K |
| 2025-12-09 | 12.67 | 12.55 | ↓$0.12 (-0.95%) | 12.51 | 12.74 | 640.82K |
| 2025-12-08 | 12.66 | 12.67 | ↑$0.01 (0.08%) | 12.56 | 12.69 | 775.90K |
| 2025-12-05 | 12.66 | 12.70 | ↑$0.04 (0.32%) | 12.62 | 12.86 | 1.09M |
| 2025-12-04 | 12.90 | 12.66 | ↓$0.24 (-1.86%) | 12.62 | 12.90 | 765.86K |
| 2025-12-03 | 12.88 | 12.89 | ↑$0.01 (0.08%) | 12.81 | 12.92 | 792.26K |
| 2025-12-02 | 12.93 | 12.81 | ↓$0.12 (-0.93%) | 12.81 | 12.97 | 497.84K |
| 2025-12-01 | 12.78 | 12.90 | ↑$0.12 (0.94%) | 12.71 | 12.90 | 533.93K |
| 2025-11-28 | 12.98 | 12.84 | ↓$0.14 (-1.08%) | 12.77 | 12.98 | 507.68K |
| 2025-11-26 | 12.76 | 12.92 | ↑$0.16 (1.25%) | 12.75 | 13.05 | 1.25M |
| 2025-11-25 | 12.75 | 12.82 | ↑$0.07 (0.55%) | 12.74 | 12.90 | 1.09M |
| 2025-11-24 | 12.72 | 12.71 | ↓$0.01 (-0.08%) | 12.62 | 12.73 | 682.61K |
| 2025-11-21 | 12.40 | 12.67 | ↑$0.27 (2.18%) | 12.36 | 12.75 | 0.92M |
| 2025-11-20 | 12.45 | 12.37 | ↓$0.08 (-0.64%) | 12.37 | 12.52 | 450.42K |
| 2025-11-19 | 12.39 | 12.35 | ↓$0.04 (-0.32%) | 12.31 | 12.44 | 406.43K |
| 2025-11-18 | 12.33 | 12.36 | ↑$0.03 (0.24%) | 12.26 | 12.41 | 630.25K |
| 2025-11-17 | 12.45 | 12.33 | ↓$0.12 (-0.96%) | 12.29 | 12.45 | 518.83K |
| 2025-11-14 | 12.41 | 12.46 | ↑$0.05 (0.40%) | 12.28 | 12.46 | 461.96K |
| 2025-11-13 | 12.36 | 12.41 | ↑$0.05 (0.40%) | 12.36 | 12.46 | 362.21K |
| 2025-11-12 | 12.44 | 12.39 | ↓$0.05 (-0.40%) | 12.32 | 12.51 | 528.01K |
| 2025-11-11 | 12.27 | 12.43 | ↑$0.16 (1.30%) | 12.25 | 12.52 | 727.80K |
| 2025-11-10 | 12.15 | 12.19 | ↑$0.04 (0.33%) | 12.08 | 12.21 | 476.43K |
| 2025-11-07 | 12.05 | 12.16 | ↑$0.11 (0.91%) | 12.00 | 12.19 | 467.72K |
| 2025-11-06 | 12.20 | 12.07 | ↓$0.13 (-1.07%) | 12.02 | 12.20 | 692.24K |
| 2025-11-05 | 12.16 | 12.19 | ↑$0.03 (0.25%) | 12.16 | 12.28 | 721.98K |
| 2025-11-04 | 12.01 | 12.18 | ↑$0.17 (1.46%) | 11.97 | 12.20 | 593.60K |
| 2025-11-03 | 12.02 | 12.04 | ↑$0.02 (0.17%) | 11.88 | 12.13 | 1M |
| 2025-10-31 | 12.00 | 12.04 | ↑$0.04 (0.33%) | 11.86 | 12.10 | 636.52K |
| 2025-10-30 | 12.25 | 12.04 | ↓$0.21 (-1.71%) | 11.82 | 12.33 | 1.29M |
Create an account or log in to view more rows.
$PMT let’s gooooo
$PMT PT?
$PMT Same thing
different day
$PMT LFFGG
$PMT Who else bought the dip on Friday?
$PMT LOADING UP HERE!
$PMT HODL!!!
$PMT Buy the dip.
$PMT bull trap confirmed
$PMT out of the way