PMT - PennyMac Mortgage Investment Trust
12.19
-0.430 -3.527%
Share volume: 1,342,975
Last Updated: 04-11-2025
Trading/REIT:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$12.62
-0.43
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-11-2025 | $12.22 | $12.22 | $12.27 | $12.27 | $11.81 | $11.81 | $12.19 | $12.19 | 1,342,975 | $1,342,652.00 |
| 04-10-2025 | $13.30 | $13.30 | $13.30 | $13.30 | $12.36 | $12.36 | $12.62 | $12.62 | 1,924,950 | $1,924,950.00 |
| 04-09-2025 | $12.51 | $12.51 | $13.46 | $13.46 | $12.13 | $12.13 | $13.41 | $13.41 | 2,492,938 | $2,492,938.00 |
| 04-08-2025 | $13.50 | $13.50 | $13.62 | $13.62 | $12.62 | $12.62 | $12.69 | $12.69 | 1,377,770 | $1,377,770.00 |
| 04-07-2025 | $13.27 | $13.27 | $13.87 | $13.87 | $12.83 | $12.83 | $13.03 | $13.03 | 1,924,940 | $1,924,940.00 |
| 04-04-2025 | $14.06 | $14.06 | $14.18 | $14.18 | $13.52 | $13.52 | $13.67 | $13.67 | 1,272,545 | $1,272,545.00 |
| 04-03-2025 | $14.34 | $14.34 | $14.61 | $14.61 | $14.21 | $14.21 | $14.43 | $14.43 | 1,521,250 | $1,521,250.00 |
| 04-02-2025 | $14.55 | $14.55 | $14.63 | $14.63 | $14.45 | $14.45 | $14.58 | $14.58 | 914,470 | $914,470.00 |
| 04-01-2025 | $14.63 | $14.63 | $14.68 | $14.68 | $14.55 | $14.55 | $14.61 | $14.61 | 433,238 | $433,238.00 |
| 03-31-2025 | $14.53 | $14.53 | $14.87 | $14.87 | $14.50 | $14.50 | $14.65 | $14.65 | 786,842 | $786,842.00 |
