NYSE - Delayed Quote
USD
PennyMac Mortgage Investment Trust (PMT)
7.85
-0.38
(-4.62%)
At close: November 6 at 4:00:02 PM EST
7.81
-0.04
(-0.45%)
After hours: November 6 at 5:33:53 PM EST
Trade PMT on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
8.17
8.18
7.80
7.85
7.85
2,551,400
Nov 5, 2026
8.29
8.49
8.06
8.23
8.23
2,629,700
Nov 4, 2026
8.08
8.34
8.03
8.28
8.28
3,427,300
Nov 3, 2026
8.05
8.08
7.70
7.89
7.89
3,123,400
Nov 2, 2026
7.73
8.14
7.68
8.03
8.03
4,119,100
Oct 30, 2026
7.49
7.55
7.35
7.47
7.47
5,173,300
Oct 29, 2026
7.34
7.39
7.18
7.38
7.38
2,787,700
Oct 28, 2026
7.26
7.33
7.20
7.27
7.27
1,987,800
Oct 27, 2026
7.11
7.27
7.08
7.26
7.26
3,392,000
Oct 26, 2026
7.03
7.19
7.03
7.06
7.06
2,254,500
Oct 23, 2026
7.01
7.07
6.94
7.04
7.04
1,729,000
Oct 22, 2026
6.84
7.16
6.80
7.01
7.01
1,859,600
Oct 21, 2026
6.99
6.99
6.81
6.84
6.84
2,158,900
Oct 20, 2026
6.81
7.10
6.78
6.91
6.91
2,841,400
Oct 19, 2026
6.88
6.88
6.70
6.75
6.75
3,128,100
Oct 16, 2026
7.13
7.13
6.92
6.92
6.92
2,861,400
Oct 15, 2026
7.02
7.29
7.02
7.06
7.06
3,417,100
Oct 14, 2026
6.95
6.95
6.80
6.87
6.87
3,430,600
Oct 13, 2026
7.13
7.21
6.83
7.04
7.04
4,956,600
Oct 12, 2026
7.34
7.35
7.04
7.05
7.05
4,545,200
Oct 9, 2026
7.49
7.53
7.34
7.36
7.36
2,239,300
Oct 8, 2026
0.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 8, 2026
7.45
7.56
7.31
7.49
7.49
3,767,500
Oct 7, 2026
7.97
7.98
7.79
7.90
7.50
2,657,000
Oct 6, 2026
7.94
8.03
7.82
8.03
7.62
2,995,600
Oct 5, 2026
7.81
7.92
7.68
7.87
7.47
2,912,900
Oct 2, 2026
7.92
8.01
7.70
7.80
7.41
2,205,400
Oct 1, 2026
7.88
7.88
7.64
7.76
7.37
2,942,900
Sep 30, 2026
8.08
8.15
7.88
7.88
7.48
2,180,200
Sep 29, 2026
8.11
8.22
7.98
8.00
7.59
1,881,500
Sep 28, 2026
8.29
8.33
7.97
8.07
7.66
2,241,100
Sep 25, 2026
8.47
8.49
8.24
8.33
7.91
1,844,800
Sep 24, 2026
8.70
8.78
8.44
8.45
8.02
2,029,800
Sep 23, 2026
8.96
8.97
8.73
8.73
8.29
1,690,600
Sep 22, 2026
8.96
9.11
8.96
9.01
8.55
1,582,300
Sep 21, 2026
8.90
8.96
8.86
8.88
8.43
1,724,800
Sep 18, 2026
8.90
9.00
8.80
8.80
8.35
4,395,100
Sep 17, 2026
9.01
9.16
8.94
8.94
8.49
1,960,700
Sep 16, 2026
9.06
9.15
8.84
8.88
8.43
2,400,500
Sep 15, 2026
9.02
9.15
8.97
8.98
8.53
2,681,900
Sep 14, 2026
9.15
9.18
8.99
9.05
8.59
1,695,100
Sep 11, 2026
9.23
9.30
9.15
9.17
8.71
1,129,400
Sep 10, 2026
9.35
9.40
9.17
9.17
8.71
1,434,200
Sep 9, 2026
9.60
9.61
9.42
9.42
8.94
1,724,700
Sep 8, 2026
9.66
9.70
9.61
9.61
9.12
878,900
Sep 4, 2026
9.57
9.72
9.57
9.64
9.15
813,300
Sep 3, 2026
9.60
9.65
9.48
9.63
9.14
1,314,500
Sep 2, 2026
9.34
9.63
9.31
9.51
9.03
889,100
Sep 1, 2026
9.27
9.37
9.23
9.24
8.77
1,370,400
Aug 31, 2026
9.32
9.45
9.28
9.32
8.85
1,040,300
Aug 28, 2026
9.37
9.42
9.33
9.34
8.87
665,000
Aug 27, 2026
9.20
9.35
9.17
9.33
8.86
858,600
Aug 26, 2026
9.30
9.31
9.22
9.23
8.76
651,600
Aug 25, 2026
9.30
9.32
9.19
9.29
8.82
1,143,800
Aug 24, 2026
9.39
9.39
9.26
9.29
8.82
1,519,000
Aug 21, 2026
9.38
9.43
9.23
9.35
8.88
2,686,400
Aug 20, 2026
9.49
9.50
9.33
9.39
8.91
1,068,900
Aug 19, 2026
9.53
9.66
9.52
9.54
9.06
813,600
Aug 18, 2026
9.64
9.67
9.43
9.43
8.95
1,422,200
Aug 17, 2026
9.80
9.81
9.53
9.62
9.13
1,300,400
Aug 14, 2026
9.49
9.64
9.45
9.45
8.97
902,000
Aug 13, 2026
9.53
9.61
9.47
9.49
9.01
1,226,300
Aug 12, 2026
9.51
9.61
9.42
9.48
9.00
948,900
Aug 11, 2026
9.42
9.56
9.38
9.45
8.97
1,329,600
Aug 10, 2026
9.54
9.58
9.32
9.38
8.91
1,054,800
Aug 7, 2026
9.48
9.74
9.45
9.65
9.16
1,039,600
Aug 6, 2026
9.45
9.49
9.32
9.34
8.87
1,160,800
Aug 5, 2026
9.49
9.50
9.25
9.45
8.97
1,099,400
Aug 4, 2026
9.46
9.54
9.40
9.53
9.05
900,800
Aug 3, 2026
9.37
9.61
9.37
9.44
8.96
1,269,000
Jul 31, 2026
9.29
9.46
9.07
9.43
8.95
1,807,000
Jul 30, 2026
9.57
9.72
9.05
9.31
8.84
3,328,400
Jul 29, 2026
9.80
9.82
9.64
9.69
9.20
1,433,400
Jul 28, 2026
9.67
9.93
9.66
9.79
9.29
1,096,400
Jul 27, 2026
9.79
9.89
9.62
9.62
9.13
1,167,600
Jul 24, 2026
9.62
9.82
9.61
9.74
9.25
1,323,300
Jul 23, 2026
9.82
9.84
9.56
9.58
9.09
1,877,000
Jul 22, 2026
9.89
9.91
9.76
9.85
9.35
1,293,400
Jul 21, 2026
9.72
9.88
9.68
9.80
9.30
1,299,000
Jul 20, 2026
9.91
9.91
9.69
9.74
9.25
1,722,900
Jul 17, 2026
10.08
10.26
9.85
9.90
9.40
1,423,100
Jul 16, 2026
9.87
10.19
9.85
10.09
9.58
1,322,300
Jul 15, 2026
10.17
10.19
9.80
9.83
9.33
1,982,700
Jul 14, 2026
10.16
10.29
10.11
10.12
9.61
1,411,300
Jul 13, 2026
10.22
10.27
10.05
10.18
9.66
1,542,400
Jul 10, 2026
10.20
10.35
10.13
10.28
9.76
1,199,400
Jul 9, 2026
0.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 9, 2026
10.03
10.24
9.98
10.11
9.60
1,212,300
Jul 8, 2026
10.55
10.62
10.45
10.45
9.54
1,857,400
Jul 7, 2026
10.93
10.98
10.49
10.60
9.68
2,511,200
Jul 6, 2026
10.88
10.95
10.67
10.90
9.95
2,280,900
Jul 2, 2026
11.32
11.37
10.75
10.81
9.87
2,290,100
Jul 1, 2026
11.17
11.42
11.10
11.23
10.25
1,538,600
Jun 30, 2026
10.94
11.38
10.92
11.28
10.30
2,318,900
Jun 29, 2026
10.77
11.00
10.63
10.96
10.01
1,913,600
Jun 26, 2026
10.45
10.87
10.33
10.77
9.83
4,881,100
Jun 25, 2026
10.38
10.68
10.35
10.51
9.60
1,232,900
Jun 24, 2026
10.09
10.49
10.09
10.46
9.55
1,528,600
Jun 23, 2026
10.01
10.11
9.96
10.05
9.18
1,149,400
Jun 22, 2026
10.20
10.26
9.92
9.94
9.08
1,723,600
Jun 18, 2026
10.04
10.27
10.04
10.25
9.36
4,166,500
Jun 17, 2026
10.10
10.26
10.02
10.06
9.19
1,485,800
Jun 16, 2026
10.23
10.39
10.17
10.19
9.30
1,256,200
Jun 15, 2026
10.16
10.36
10.12
10.14
9.26
1,061,300
Jun 12, 2026
9.98
10.16
9.93
10.12
9.24
1,231,300
Jun 11, 2026
9.89
9.97
9.83
9.89
9.03
1,790,100
Jun 10, 2026
10.11
10.15
9.84
9.86
9.00
856,400
Jun 9, 2026
9.98
10.25
9.98
10.11
9.23
953,200
Jun 8, 2026
10.21
10.23
9.86
9.88
9.02
943,800
Jun 5, 2026
10.16
10.29
10.15
10.18
9.29
733,600
Jun 4, 2026
10.08
10.25
10.08
10.19
9.30
712,600
Jun 3, 2026
10.36
10.38
10.01
10.02
9.15
966,300
Jun 2, 2026
10.33
10.51
10.33
10.43
9.52
674,700
Jun 1, 2026
10.35
10.44
10.30
10.36
9.46
942,600
May 29, 2026
10.55
10.58
10.44
10.46
9.55
783,000
May 28, 2026
10.44
10.56
10.40
10.53
9.61
528,800
May 27, 2026
10.44
10.60
10.41
10.48
9.57
713,600
May 26, 2026
10.38
10.42
10.18
10.37
9.47
1,257,700
May 22, 2026
10.49
10.59
10.48
10.50
9.59
607,600
May 21, 2026
10.41
10.59
10.34
10.52
9.61
711,400
May 20, 2026
10.27
10.60
10.27
10.50
9.59
734,800
May 19, 2026
10.35
10.45
10.23
10.29
9.40
689,500
May 18, 2026
10.36
10.50
10.33
10.42
9.51
926,500
May 15, 2026
10.40
10.53
10.28
10.28
9.39
1,051,200
May 14, 2026
10.57
10.65
10.42
10.46
9.55
966,800
May 13, 2026
10.37
10.57
10.30
10.51
9.60
1,051,000
May 12, 2026
10.76
10.78
10.46
10.46
9.55
1,202,100
May 11, 2026
11.01
11.01
10.76
10.78
9.84
1,033,000
May 8, 2026
10.93
11.12
10.86
11.00
10.04
1,240,200
May 7, 2026
11.07
11.25
11.00
11.08
10.12
1,485,300
May 6, 2026
11.51
11.73
10.91
11.03
10.07
3,161,300
May 5, 2026
12.12
12.22
12.07
12.13
11.08
623,600
May 4, 2026
12.22
12.26
12.03
12.11
11.06
793,200
May 1, 2026
12.23
12.37
12.13
12.33
11.26
780,900
Apr 30, 2026
12.02
12.22
12.00
12.18
11.12
1,365,900
Apr 29, 2026
12.16
12.23
11.91
12.00
10.96
1,041,200
Apr 28, 2026
12.17
12.22
12.09
12.21
11.15
758,500
Apr 27, 2026
12.09
12.24
12.03
12.10
11.05
661,300
Apr 24, 2026
11.94
12.19
11.93
12.12
11.07
1,675,200
Apr 23, 2026
11.85
11.98
11.83
11.95
10.91
859,800
Apr 22, 2026
11.93
11.94
11.79
11.87
10.84
677,600
Apr 21, 2026
11.96
12.06
11.79
11.86
10.83
1,282,200
Apr 20, 2026
12.00
12.00
11.81
11.98
10.94
1,117,600
Apr 17, 2026
11.98
12.13
11.91
12.09
11.04
995,400
Apr 16, 2026
12.10
12.12
11.84
11.87
10.84
843,100
Apr 15, 2026
12.04
12.15
11.99
12.13
11.08
848,400
Apr 14, 2026
11.93
12.08
11.92
12.07
11.02
1,408,700
Apr 13, 2026
11.85
11.96
11.79
11.95
10.91
1,171,900
Apr 10, 2026
11.69
11.90
11.67
11.89
10.86
1,148,700
Apr 9, 2026
0.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 9, 2026
11.53
11.72
11.50
11.60
10.59
1,258,000
Apr 8, 2026
12.00
12.08
11.93
12.00
10.59
2,807,100
Apr 7, 2026
11.95
11.99
11.78
11.78
10.40
1,109,100
Apr 6, 2026
11.96
12.08
11.87
11.95
10.55
1,507,800
Apr 2, 2026
11.59
11.99
11.57
11.96
10.56
942,700
Apr 1, 2026
11.64
11.81
11.59
11.78
10.40
855,200
Mar 31, 2026
11.47
11.67
11.42
11.66
10.29
980,900
Mar 30, 2026
11.25
11.39
11.22
11.35
10.02
917,700
Mar 27, 2026
11.25
11.32
11.15
11.20
9.89
695,800
Mar 26, 2026
11.35
11.38
11.24
11.31
9.98
738,600
Mar 25, 2026
11.48
11.58
11.39
11.42
10.08
669,000
Mar 24, 2026
11.25
11.41
11.20
11.31
9.98
894,500
Mar 23, 2026
11.39
11.49
11.31
11.35
10.02
1,329,400
Mar 20, 2026
11.64
11.66
11.17
11.22
9.90
3,104,000
Mar 19, 2026
11.56
11.76
11.54
11.63
10.26
953,500
Mar 18, 2026
11.64
11.85
11.62
11.62
10.26
1,373,700
Mar 17, 2026
11.77
11.90
11.68
11.72
10.34
933,900
Mar 16, 2026
11.78
11.91
11.64
11.65
10.28
768,900
Mar 13, 2026
11.82
11.90
11.61
11.64
10.27
980,800
Mar 12, 2026
11.84
11.91
11.69
11.74
10.36
1,205,000
Mar 11, 2026
11.89
11.94
11.79
11.89
10.49
846,100
Mar 10, 2026
11.85
12.08
11.81
11.89
10.49
1,010,800
Mar 9, 2026
11.80
11.95
11.36
11.87
10.48
1,403,000
Mar 6, 2026
11.95
12.04
11.82
11.89
10.49
1,134,600
Mar 5, 2026
11.97
12.19
11.88
12.06
10.64
882,500
Mar 4, 2026
12.08
12.15
11.95
12.00
10.59
985,700
Mar 3, 2026
12.00
12.19
11.90
12.06
10.64
956,000
Mar 2, 2026
12.12
12.28
11.94
12.19
10.76
1,287,700
Feb 27, 2026
12.18
12.42
12.17
12.26
10.82
713,200
Feb 26, 2026
12.18
12.34
12.11
12.31
10.86
722,200
Feb 25, 2026
12.15
12.18
11.95
12.11
10.69
731,900
Feb 24, 2026
12.20
12.23
11.91
12.13
10.71
970,000
Feb 23, 2026
12.32
12.44
12.14
12.15
10.72
802,600
Feb 20, 2026
12.35
12.40
12.23
12.29
10.85
842,500
Feb 19, 2026
12.45
12.47
12.26
12.35
10.90
728,600
Feb 18, 2026
12.55
12.60
12.44
12.45
10.99
720,200
Feb 17, 2026
12.68
12.72
12.42
12.51
11.04
772,200
Feb 13, 2026
12.56
12.77
12.35
12.64
11.16
1,090,500
Feb 12, 2026
12.50
12.65
12.40
12.49
11.02
1,012,600
Feb 11, 2026
12.23
12.50
12.22
12.36
10.91
976,100
Feb 10, 2026
12.18
12.23
12.06
12.18
10.75
794,200
Feb 9, 2026
12.16
12.20
11.88
12.13
10.71
1,307,400
Feb 6, 2026
12.25
12.34
12.16
12.22
10.79
1,071,200
Feb 5, 2026
12.38
12.41
12.17
12.25
10.81
1,205,400
Feb 4, 2026
12.04
12.46
12.01
12.38
10.93
1,475,400
Feb 3, 2026
12.00
12.22
11.89
12.10
10.68
1,966,300
Feb 2, 2026
11.92
12.18
11.75
11.99
10.58
2,628,500
Jan 30, 2026
13.20
13.48
11.70
11.83
10.44
5,988,000
Jan 29, 2026
13.57
13.57
13.33
13.51
11.92
1,175,400
Jan 28, 2026
13.56
13.64
13.44
13.48
11.90
995,200
Jan 27, 2026
13.40
13.55
13.28
13.53
11.94
901,700
Jan 26, 2026
13.41
13.46
13.16
13.46
11.88
1,109,700
Jan 23, 2026
13.29
13.42
13.15
13.41
11.84
1,146,600
Jan 22, 2026
13.24
13.42
13.22
13.24
11.69
1,243,000
Jan 21, 2026
13.38
13.43
13.09
13.30
11.74
908,100
Jan 20, 2026
13.57
13.65
13.30
13.34
11.77
1,123,100
Jan 16, 2026
13.42
13.81
13.42
13.81
12.19
1,246,200
Jan 15, 2026
13.28
13.51
13.15
13.47
11.89
1,168,000
Jan 14, 2026
13.19
13.27
13.11
13.27
11.71
1,278,000
Jan 13, 2026
13.12
13.27
13.00
13.18
11.63
1,100,300
Jan 12, 2026
13.01
13.12
12.91
13.08
11.54
849,800
Jan 9, 2026
12.85
13.10
12.83
13.08
11.54
1,383,700
Jan 8, 2026
12.44
12.84
12.44
12.76
11.26
1,594,100
Jan 7, 2026
12.61
12.64
12.44
12.54
11.07
1,396,300
Jan 6, 2026
12.67
12.69
12.37
12.59
11.11
1,224,500
Jan 5, 2026
12.61
12.72
12.33
12.70
11.21
1,565,400
Jan 2, 2026
12.58
12.69
12.39
12.65
11.16
1,279,500
Dec 31, 2025
12.57
12.69
12.52
12.55
11.08
662,700
Dec 30, 2025
12.55
12.64
12.53
12.57
11.09
611,900
Dec 29, 2025
12.59
12.62
12.49
12.53
11.06
935,800
Dec 26, 2025
0.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 26, 2025
12.57
12.69
12.50
12.53
11.06
1,092,400
Dec 24, 2025
13.06
13.07
12.87
13.04
11.16
667,600
Dec 23, 2025
13.29
13.31
12.93
12.97
11.10
1,139,300
Dec 22, 2025
13.17
13.37
13.14
13.33
11.40
1,015,800
Dec 19, 2025
13.14
13.31
13.11
13.18
11.28
4,230,600
Dec 18, 2025
13.10
13.24
12.92
13.19
11.28
1,546,600
Dec 17, 2025
12.54
12.84
12.54
12.74
10.90
1,668,100
Dec 16, 2025
12.69
12.69
12.49
12.50
10.69
1,018,900
Dec 15, 2025
12.56
12.70
12.50
12.65
10.82
1,097,500
Dec 12, 2025
12.63
12.71
12.44
12.46
10.66
841,100
Dec 11, 2025
12.61
12.71
12.58
12.61
10.79
833,900
Dec 10, 2025
12.54
12.65
12.52
12.55
10.74
724,900
Dec 9, 2025
12.67
12.74
12.51
12.55
10.74
847,300
Dec 8, 2025
12.66
12.75
12.56
12.67
10.84
929,900
Dec 5, 2025
12.66
12.86
12.62
12.70
10.87
1,254,700
Dec 4, 2025
12.90
12.91
12.62
12.66
10.83
876,600
Dec 3, 2025
12.88
12.92
12.81
12.89
11.03
792,300
Dec 2, 2025
12.93
12.97
12.81
12.81
10.96
724,500
Dec 1, 2025
12.78
12.91
12.71
12.90
11.04
765,000
Nov 28, 2025
12.98
12.98
12.77
12.84
10.98
507,700
Nov 26, 2025
12.76
13.05
12.68
12.92
11.05
1,256,600
Nov 25, 2025
12.75
12.90
12.74
12.82
10.97
1,089,100
Nov 24, 2025
12.72
12.73
12.58
12.71
10.87
915,500
Nov 21, 2025
12.40
12.75
12.36
12.67
10.84
915,700
Nov 20, 2025
12.45
12.52
12.37
12.37
10.58
540,600
Nov 19, 2025
12.39
12.45
12.31
12.35
10.57
525,200
Nov 18, 2025
12.33
12.41
12.26
12.36
10.57
754,500
Nov 17, 2025
12.45
12.45
12.29
12.33
10.55
519,000
Nov 14, 2025
12.41
12.46
12.28
12.46
10.66
558,300
Nov 13, 2025
12.36
12.46
12.35
12.41
10.62
692,600
Nov 12, 2025
12.44
12.52
12.32
12.39
10.60
723,400
Nov 11, 2025
12.27
12.52
12.25
12.43
10.63
838,900
Nov 10, 2025
12.15
12.21
12.08
12.19
10.43
586,000
Nov 7, 2025
12.05
12.19
12.00
12.16
10.40
578,800
