NYSE
USD
PennyMac Mortgage Investment Trust (PMT-PC)
15.65
+0.12
(+0.77%)
At close: 4:00:02 PM EDT
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
Oct 30, 2026
15.59
15.73
15.53
15.65
15.65
19,024
Oct 29, 2026
15.60
15.77
15.53
15.53
15.53
22,613
Oct 28, 2026
15.68
15.80
15.60
15.63
15.63
23,827
Oct 27, 2026
15.64
15.66
15.60
15.61
15.61
11,643
Oct 26, 2026
15.80
15.80
15.58
15.63
15.63
28,637
Oct 23, 2026
15.95
15.95
15.71
15.75
15.75
25,546
Oct 22, 2026
15.57
15.95
15.57
15.94
15.94
19,501
Oct 21, 2026
15.95
15.95
15.50
15.85
15.85
26,730
Oct 20, 2026
15.50
15.87
15.40
15.87
15.87
36,947
Oct 19, 2026
15.50
15.50
15.36
15.45
15.45
33,296
Oct 16, 2026
15.54
16.00
15.41
15.47
15.47
30,402
Oct 15, 2026
15.29
15.54
15.29
15.53
15.53
25,570
Oct 14, 2026
15.13
15.33
14.93
15.04
15.04
43,999
Oct 13, 2026
15.13
15.18
14.93
15.18
15.18
51,448
Oct 12, 2026
15.15
15.15
14.97
15.00
15.00
47,077
Oct 9, 2026
15.25
15.28
15.05
15.19
15.19
27,067
Oct 8, 2026
14.87
15.40
14.87
15.34
15.34
70,661
Oct 7, 2026
16.11
16.30
15.08
15.40
15.40
113,743
Oct 6, 2026
16.38
16.38
16.10
16.14
16.14
28,434
Oct 5, 2026
16.70
16.70
16.23
16.25
16.25
56,018
Oct 2, 2026
16.81
16.82
16.55
16.71
16.71
23,903
Oct 1, 2026
16.71
16.90
16.58
16.81
16.81
23,441
Sep 30, 2026
16.94
16.97
16.62
16.80
16.80
31,532
Sep 29, 2026
16.79
17.09
16.65
16.80
16.80
28,177
Sep 28, 2026
16.93
16.98
16.56
16.79
16.79
27,613
Sep 25, 2026
17.33
17.33
16.78
16.93
16.93
35,650
Sep 24, 2026
17.05
17.45
17.05
17.25
17.25
12,310
Sep 23, 2026
17.37
17.37
17.00
17.09
17.09
25,303
Sep 22, 2026
17.40
17.50
17.35
17.38
17.38
10,466
Sep 21, 2026
17.56
17.60
17.35
17.45
17.45
18,547
Sep 18, 2026
17.50
17.50
17.39
17.44
17.44
14,277
Sep 17, 2026
17.45
17.60
17.42
17.46
17.46
20,943
Sep 16, 2026
17.64
17.64
17.40
17.45
17.45
24,383
Sep 15, 2026
17.60
17.60
17.40
17.53
17.53
15,088
Sep 14, 2026
17.18
17.60
17.18
17.55
17.55
17,908
Sep 11, 2026
17.43
17.50
17.15
17.31
17.31
28,483
Sep 10, 2026
17.70
17.70
17.37
17.42
17.42
32,941
Sep 9, 2026
17.94
17.94
17.70
17.72
17.72
19,843
Sep 8, 2026
17.86
17.94
17.80
17.84
17.84
6,161
Sep 4, 2026
17.90
17.94
17.82
17.83
17.83
18,458
Sep 3, 2026
17.90
17.92
17.84
17.90
17.90
20,087
Sep 2, 2026
17.91
17.92
17.82
17.89
17.89
32,324
Sep 1, 2026
0.421875
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
18.04
18.04
17.87
17.87
17.87
24,563
Aug 31, 2026
18.37
18.38
18.33
18.38
17.96
20,940
Aug 28, 2026
18.43
18.43
18.30
18.37
17.95
27,620
Aug 27, 2026
18.42
18.49
18.33
18.41
17.99
12,809
Aug 26, 2026
18.45
18.50
18.25
18.33
17.91
25,516
Aug 25, 2026
18.45
18.49
18.41
18.45
18.03
7,848
Aug 24, 2026
18.52
18.52
18.45
18.45
18.03
20,470
Aug 21, 2026
18.47
18.54
18.47
18.50
18.08
15,559
Aug 20, 2026
18.40
18.60
18.40
18.52
18.09
14,221
Aug 19, 2026
18.35
18.50
18.33
18.50
18.08
17,919
Aug 18, 2026
18.32
18.46
18.32
18.43
18.01
11,617
Aug 17, 2026
18.46
18.58
18.29
18.39
17.97
39,085
Aug 14, 2026
18.41
18.47
18.30
18.46
18.04
50,105
Aug 13, 2026
18.36
18.42
18.36
18.42
17.99
10,029
Aug 12, 2026
18.24
18.42
18.20
18.32
17.90
27,877
Aug 11, 2026
18.21
18.30
18.21
18.24
17.82
23,737
Aug 10, 2026
18.12
18.27
18.08
18.20
17.79
24,520
Aug 7, 2026
18.06
18.15
17.95
18.12
17.70
42,035
Aug 6, 2026
18.20
18.24
18.05
18.06
17.65
16,050
Aug 5, 2026
18.27
18.34
18.00
18.16
17.74
17,165
Aug 4, 2026
18.22
18.34
18.16
18.27
17.85
15,601
Aug 3, 2026
18.14
18.22
18.13
18.14
17.72
13,398
Jul 31, 2026
18.25
18.25
18.00
18.15
17.73
24,921
Jul 30, 2026
17.87
18.20
17.85
18.20
17.78
36,893
Jul 29, 2026
17.82
17.90
17.82
17.85
17.44
3,520
Jul 28, 2026
17.95
18.00
17.82
17.82
17.41
5,454
Jul 27, 2026
17.90
17.99
17.81
17.82
17.41
10,547
Jul 24, 2026
17.85
17.87
17.80
17.80
17.39
26,968
Jul 23, 2026
17.90
17.97
17.84
17.85
17.45
18,290
Jul 22, 2026
18.05
18.05
17.89
17.90
17.49
15,073
Jul 21, 2026
17.88
18.11
17.88
18.08
17.67
19,514
Jul 20, 2026
17.87
17.88
17.85
17.88
17.47
7,075
Jul 17, 2026
17.86
17.98
17.85
17.89
17.48
18,440
Jul 16, 2026
17.99
18.00
17.76
17.77
17.36
21,589
Jul 15, 2026
18.00
18.05
17.94
18.00
17.59
4,279
Jul 14, 2026
17.81
18.01
17.81
17.95
17.54
19,253
Jul 13, 2026
17.83
17.83
17.75
17.82
17.41
22,193
Jul 10, 2026
17.80
17.85
17.73
17.83
17.42
23,000
Jul 9, 2026
17.75
17.88
17.75
17.81
17.40
15,641
Jul 8, 2026
17.82
17.85
17.72
17.74
17.33
24,111
Jul 7, 2026
17.85
17.89
17.80
17.84
17.43
35,803
Jul 6, 2026
17.81
17.98
17.80
17.91
17.50
26,807
Jul 2, 2026
17.62
17.92
17.62
17.86
17.45
21,041
Jul 1, 2026
17.60
17.74
17.60
17.67
17.26
19,087
Jun 30, 2026
17.72
17.78
17.45
17.58
17.18
210,002
Jun 29, 2026
17.80
17.89
17.65
17.75
17.34
44,953
Jun 26, 2026
17.67
17.93
17.64
17.71
17.30
27,920
Jun 25, 2026
17.95
17.95
17.70
17.72
17.31
25,819
Jun 24, 2026
17.94
17.94
17.77
17.86
17.45
20,872
Jun 23, 2026
17.94
17.95
17.78
17.88
17.46
12,308
Jun 22, 2026
18.10
18.17
17.72
17.90
17.49
55,323
Jun 18, 2026
18.11
18.20
18.06
18.15
17.73
17,344
Jun 17, 2026
17.96
18.09
17.96
18.08
17.67
11,221
Jun 16, 2026
18.16
18.16
17.94
17.97
17.56
14,835
Jun 15, 2026
17.95
18.20
17.82
18.08
17.67
57,256
Jun 12, 2026
17.89
18.10
17.79
18.04
17.63
22,932
Jun 11, 2026
17.82
17.91
17.76
17.88
17.46
35,297
Jun 10, 2026
17.85
17.98
17.80
17.85
17.45
19,915
Jun 9, 2026
18.05
18.11
17.79
17.83
17.42
23,568
Jun 8, 2026
18.08
18.19
18.06
18.06
17.65
9,744
Jun 5, 2026
18.24
18.24
18.00
18.13
17.71
40,550
Jun 4, 2026
17.89
18.24
17.89
18.24
17.82
37,803
Jun 3, 2026
18.01
18.06
17.91
17.94
17.53
21,626
Jun 2, 2026
18.16
18.16
18.00
18.07
17.65
17,962
Jun 1, 2026
0.421875
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
18.17
18.27
18.03
18.12
17.70
39,081
May 29, 2026
18.60
18.65
18.55
18.59
17.75
15,800
May 28, 2026
18.47
18.64
18.47
18.58
17.74
33,956
May 27, 2026
18.37
18.54
18.37
18.49
17.66
33,795
May 26, 2026
18.42
18.55
18.35
18.40
17.57
52,912
May 22, 2026
18.41
18.41
18.37
18.40
17.57
20,778
May 21, 2026
18.35
18.40
18.30
18.40
17.57
18,771
May 20, 2026
18.30
18.36
18.30
18.35
17.52
18,684
May 19, 2026
18.28
18.30
18.23
18.30
17.47
24,994
May 18, 2026
18.27
18.30
18.10
18.28
17.46
20,939
May 15, 2026
18.29
18.29
18.18
18.26
17.44
28,249
May 14, 2026
18.40
18.45
18.35
18.36
17.53
32,082
May 13, 2026
18.32
18.39
18.25
18.33
17.50
26,957
May 12, 2026
18.43
18.44
18.29
18.33
17.50
59,733
May 11, 2026
18.35
18.44
18.33
18.43
17.60
20,573
May 8, 2026
18.34
18.35
18.25
18.35
17.52
33,885
May 7, 2026
18.26
18.39
18.25
18.35
17.52
16,527
May 6, 2026
18.60
18.62
18.16
18.28
17.46
122,592
May 5, 2026
18.44
18.60
18.41
18.51
17.67
29,730
May 4, 2026
18.34
18.49
18.34
18.49
17.66
17,023
May 1, 2026
18.33
18.45
18.33
18.38
17.55
25,557
Apr 30, 2026
18.40
18.45
18.31
18.33
17.50
41,478
Apr 29, 2026
18.45
18.56
18.40
18.40
17.57
8,680
Apr 28, 2026
18.31
18.49
18.31
18.45
17.62
27,476
Apr 27, 2026
18.33
18.48
18.22
18.31
17.48
52,291
Apr 24, 2026
18.24
18.37
18.14
18.33
17.50
26,991
Apr 23, 2026
18.03
18.24
18.02
18.19
17.37
51,347
Apr 22, 2026
17.99
18.14
17.98
18.11
17.29
56,555
Apr 21, 2026
18.07
18.12
17.82
18.02
17.21
95,735
Apr 20, 2026
18.51
18.64
18.11
18.22
17.39
57,449
Apr 17, 2026
18.58
18.64
18.55
18.56
17.72
5,770
Apr 16, 2026
18.64
18.65
18.45
18.52
17.68
19,967
Apr 15, 2026
18.58
18.68
18.45
18.65
17.81
18,878
Apr 14, 2026
18.50
18.62
18.40
18.56
17.72
19,104
Apr 13, 2026
18.42
18.42
18.33
18.38
17.55
12,298
Apr 10, 2026
18.27
18.43
18.27
18.42
17.59
12,508
Apr 9, 2026
18.22
18.45
18.13
18.30
17.47
8,218
Apr 8, 2026
18.25
18.34
18.17
18.22
17.40
-
Apr 7, 2026
17.99
18.19
17.99
18.15
17.33
12,446
Apr 6, 2026
17.70
18.20
17.70
18.20
17.38
16,662
Apr 2, 2026
17.82
17.87
17.70
17.73
16.93
14,648
Apr 1, 2026
17.60
17.90
17.42
17.85
17.04
24,128
Mar 31, 2026
17.75
17.97
17.24
17.36
16.58
86,732
Mar 30, 2026
17.50
17.93
17.42
17.75
16.95
18,652
Mar 27, 2026
17.51
17.60
17.35
17.55
16.76
19,204
Mar 26, 2026
17.84
17.98
17.43
17.52
16.73
18,987
Mar 25, 2026
17.97
17.97
17.71
17.71
16.91
3,714
Mar 24, 2026
17.76
18.00
17.75
17.75
16.95
10,790
Mar 23, 2026
17.75
17.92
17.63
17.79
16.99
15,280
Mar 20, 2026
18.25
18.50
17.53
17.61
16.82
44,591
Mar 19, 2026
18.60
18.60
18.18
18.24
17.41
18,776
Mar 18, 2026
18.51
18.68
18.25
18.29
17.46
14,691
Mar 17, 2026
18.63
18.74
18.45
18.55
17.71
6,253
Mar 16, 2026
18.64
18.75
18.36
18.52
17.68
25,213
Mar 13, 2026
18.70
18.80
18.50
18.50
17.67
14,499
Mar 12, 2026
18.60
18.73
18.57
18.62
17.78
8,089
Mar 11, 2026
18.60
18.76
18.55
18.57
17.73
14,092
Mar 10, 2026
18.61
18.68
18.58
18.67
17.83
7
Mar 9, 2026
18.67
18.67
18.52
18.55
17.71
7
Mar 6, 2026
18.81
18.83
18.68
18.68
17.84
7
Mar 5, 2026
18.85
18.96
18.78
18.82
17.97
7
Mar 4, 2026
18.84
18.84
18.78
18.84
17.99
7
Mar 3, 2026
18.79
18.83
18.75
18.75
17.90
7
Mar 2, 2026
18.96
18.99
18.75
18.79
17.94
7
Feb 27, 2026
0.421875
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
19.13
19.20
18.82
18.96
18.10
7
Feb 26, 2026
19.42
19.48
19.36
19.48
18.20
17,547
Feb 25, 2026
19.48
19.48
19.40
19.48
18.20
7
Feb 24, 2026
19.42
19.52
19.42
19.47
18.19
7
Feb 23, 2026
19.40
19.50
19.40
19.50
18.22
7
Feb 20, 2026
19.21
19.47
19.20
19.45
18.17
8,638
Feb 19, 2026
19.17
19.25
19.14
19.25
17.98
11,991
Feb 18, 2026
19.20
19.27
19.06
19.16
17.90
19,851
Feb 17, 2026
19.35
19.36
19.10
19.19
17.93
63,638
Feb 13, 2026
19.65
19.65
19.29
19.29
18.02
36,823
Feb 12, 2026
19.65
19.65
19.60
19.63
18.33
11,523
Feb 11, 2026
19.65
19.65
19.60
19.64
18.35
7,808
Feb 10, 2026
19.56
19.65
19.55
19.63
18.34
14,929
Feb 9, 2026
19.50
19.65
19.50
19.58
18.29
9,048
Feb 6, 2026
19.55
19.65
19.48
19.60
18.31
6,660
Feb 5, 2026
19.56
19.59
19.46
19.50
18.22
10,931
Feb 4, 2026
19.49
19.57
19.44
19.56
18.27
8,275
Feb 3, 2026
19.56
19.56
19.43
19.53
18.24
11,314
Feb 2, 2026
19.53
19.55
19.35
19.55
18.26
12,713
Jan 30, 2026
19.60
19.60
19.15
19.48
18.20
59,339
Jan 29, 2026
19.65
19.68
19.58
19.60
18.31
11,783
Jan 28, 2026
19.61
19.65
19.57
19.61
18.32
12,061
Jan 27, 2026
19.68
19.69
19.45
19.61
18.32
12,898
Jan 26, 2026
19.49
19.81
19.48
19.59
18.30
57,680
Jan 23, 2026
19.31
19.58
19.27
19.47
18.19
12,351
Jan 22, 2026
19.25
19.35
19.20
19.34
18.07
12,732
Jan 21, 2026
19.15
19.25
19.08
19.25
17.98
20,575
Jan 20, 2026
19.07
19.15
18.97
19.10
17.84
24,809
Jan 16, 2026
18.94
19.11
18.92
19.06
17.81
23,850
Jan 15, 2026
18.91
19.05
18.89
19.00
17.75
31,682
Jan 14, 2026
18.94
18.96
18.82
18.93
17.69
15,664
Jan 13, 2026
18.91
18.95
18.81
18.90
17.66
8,969
Jan 12, 2026
18.90
18.90
18.79
18.87
17.63
11,425
Jan 9, 2026
18.90
18.94
18.84
18.90
17.66
16,604
Jan 8, 2026
18.78
18.95
18.76
18.90
17.66
26,056
Jan 7, 2026
18.78
18.96
18.78
18.91
17.67
19,476
Jan 6, 2026
18.75
18.78
18.66
18.78
17.54
21,217
Jan 5, 2026
18.69
18.75
18.63
18.72
17.49
22,497
Jan 2, 2026
18.53
18.65
18.50
18.64
17.41
29,984
Dec 31, 2025
18.62
18.65
18.45
18.47
17.25
50,238
Dec 30, 2025
18.53
18.70
18.53
18.62
17.39
36,481
Dec 29, 2025
18.50
18.61
18.42
18.58
17.36
34,404
Dec 26, 2025
18.65
18.70
18.54
18.54
17.32
17,307
Dec 24, 2025
18.56
18.62
18.48
18.61
17.39
29,514
Dec 23, 2025
18.67
18.73
18.60
18.63
17.40
38,198
Dec 22, 2025
18.72
18.74
18.62
18.67
17.44
50,725
Dec 19, 2025
18.74
18.78
18.62
18.66
17.43
22,334
Dec 18, 2025
18.57
18.70
18.53
18.70
17.47
39,473
Dec 17, 2025
18.59
18.63
18.53
18.61
17.39
18,299
Dec 16, 2025
18.60
18.60
18.53
18.53
17.31
16,931
Dec 15, 2025
18.57
18.60
18.45
18.60
17.38
21,201
Dec 12, 2025
18.60
18.60
18.38
18.48
17.26
28,592
Dec 11, 2025
18.53
18.61
18.52
18.58
17.36
20,701
Dec 10, 2025
18.56
18.60
18.52
18.54
17.32
12,858
Dec 9, 2025
18.61
18.68
18.52
18.56
17.34
32,351
Dec 8, 2025
18.65
18.72
18.53
18.60
17.38
20,979
Dec 5, 2025
18.80
18.80
18.65
18.70
17.47
17,177
Dec 4, 2025
18.82
18.83
18.71
18.75
17.52
19,821
Dec 3, 2025
18.81
18.82
18.76
18.82
17.58
27,942
Dec 2, 2025
18.81
18.81
18.74
18.80
17.56
24,334
Dec 1, 2025
0.421875
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
18.82
18.82
18.71
18.76
17.53
44,894
Nov 28, 2025
19.14
19.24
18.95
19.07
17.42
33,657
Nov 26, 2025
19.20
19.34
19.13
19.22
17.56
36,420
Nov 25, 2025
19.15
19.18
19.07
19.18
17.52
13,492
Nov 24, 2025
19.00
19.15
19.00
19.12
17.47
13,428
Nov 21, 2025
19.00
19.15
18.95
19.00
17.36
12,164
Nov 20, 2025
19.15
19.15
19.00
19.00
17.36
13,885
Nov 19, 2025
19.12
19.18
19.05
19.14
17.48
22,919
Nov 18, 2025
19.16
19.18
19.10
19.16
17.50
7,912
Nov 17, 2025
19.08
19.18
19.06
19.13
17.48
19,284
Nov 14, 2025
19.00
19.10
19.00
19.07
17.42
11,122
Nov 13, 2025
19.07
19.10
19.00
19.08
17.43
9,333
Nov 12, 2025
18.95
19.06
18.93
19.04
17.39
7,520
Nov 11, 2025
18.91
18.97
18.87
18.95
17.32
18,428
Nov 10, 2025
19.01
19.01
18.92
18.94
17.30
6,219
Nov 7, 2025
18.94
19.00
18.91
18.99
17.35
11,048
Nov 6, 2025
19.04
19.05
18.85
18.95
17.31
24,806
Nov 5, 2025
18.95
19.11
18.92
19.05
17.40
17,807
Nov 4, 2025
19.08
19.08
18.90
18.98
17.34
15,084
Nov 3, 2025
18.95
19.09
18.89
19.09
17.44
12,372
Oct 31, 2025
19.11
19.18
18.85
18.87
17.24
39,215
