PMT - PennyMac Mortgage Investment Trust
Close
12.985
-0.055 -0.424%
Share volume: 13,801
Last Updated: Thu 26 Dec 2024 08:30:09 PM CET
Mortgage and Nonmortgage Loan Brokers :
0.33%
PREVIOUS CLOSE
CHG
CHG%
$13.04
-0.06
-0.42%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $12.91 | $12.91 | $13.07 | $13.07 | $12.88 | $12.88 | $13.06 | $13.06 | 566,274 | $565,845.00 |
| 12/23/2024 | $12.95 | $12.95 | $12.96 | $12.96 | $12.83 | $12.83 | $12.90 | $12.90 | 908,829 | $908,829.00 |
| 12/20/2024 | $12.84 | $12.84 | $13.17 | $13.17 | $12.80 | $12.80 | $12.98 | $12.98 | 3,411,021 | $2,881,044.00 |
| 12/19/2024 | $13.15 | $13.15 | $13.23 | $13.23 | $12.94 | $12.94 | $12.95 | $12.95 | 1,032,227 | $1,032,227.00 |
| 12/18/2024 | $13.44 | $13.44 | $13.56 | $13.56 | $12.97 | $12.97 | $13.03 | $13.03 | 921,455 | $921,455.00 |
| 12/17/2024 | $13.53 | $13.53 | $13.71 | $13.71 | $13.41 | $13.41 | $13.43 | $13.43 | 841,817 | $841,817.00 |
| 12/16/2024 | $13.58 | $13.58 | $13.83 | $13.83 | $13.55 | $13.55 | $13.59 | $13.59 | 971,116 | $971,116.00 |
| 12/13/2024 | $13.43 | $13.43 | $13.57 | $13.57 | $13.35 | $13.35 | $13.55 | $13.55 | 434,383 | $434,383.00 |