PMT - PennyMac Mortgage Investment Trust
13.51
0.035 0.259%
Share volume: 819,749
Last Updated: Tue 04 Feb 2025 10:00:00 PM CET
Mortgage and Nonmortgage Loan Brokers :
-0.10%
PREVIOUS CLOSE
CHG
CHG%
$13.48
0.16
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $13.10 | $13.10 | $13.53 | $13.53 | $13.10 | $13.10 | $13.51 | $13.51 | 819,749 | $819,749.00 |
| 02/03/2025 | $13.41 | $13.41 | $13.63 | $13.63 | $13.31 | $13.31 | $13.35 | $13.35 | 1,132,769 | $1,132,769.00 |
| 01/31/2025 | $13.40 | $13.40 | $13.69 | $13.69 | $13.23 | $13.23 | $13.60 | $13.60 | 2,025,881 | $2,025,881.00 |
| 01/30/2025 | $12.80 | $12.80 | $12.95 | $12.95 | $12.78 | $12.78 | $12.89 | $12.89 | 641,621 | $641,621.00 |
| 01/29/2025 | $12.85 | $12.85 | $12.90 | $12.90 | $12.64 | $12.64 | $12.69 | $12.69 | 442,327 | $442,327.00 |
| 01/28/2025 | $12.84 | $12.84 | $13.01 | $13.01 | $12.77 | $12.77 | $12.80 | $12.80 | 529,553 | $529,553.00 |
| 01/27/2025 | $12.60 | $12.60 | $12.93 | $12.93 | $12.60 | $12.60 | $12.90 | $12.90 | 690,736 | $690,736.00 |
| 01/24/2025 | $12.52 | $12.52 | $12.72 | $12.72 | $12.46 | $12.46 | $12.61 | $12.61 | 760,011 | $760,011.00 |
| 01/23/2025 | $12.60 | $12.60 | $12.67 | $12.67 | $12.51 | $12.51 | $12.56 | $12.56 | 755,973 | $755,973.00 |
| 01/22/2025 | $12.67 | $12.67 | $12.74 | $12.74 | $12.57 | $12.57 | $12.60 | $12.60 | 477,483 | $477,483.00 |