PMT - PennyMac Mortgage Investment Trust
12.87
0.130 1.010%
Share volume: 670,503
Last Updated: 05-12-2025
Trading/REIT:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$12.74
0.13
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2025 | $12.90 | $12.90 | $12.97 | $12.97 | $12.77 | $12.77 | $12.87 | $12.87 | 670,503 | $670,503.00 |
| 05-09-2025 | $12.72 | $12.72 | $12.77 | $12.77 | $12.60 | $12.60 | $12.74 | $12.74 | 486,466 | $486,466.00 |
| 05-08-2025 | $12.72 | $12.72 | $12.89 | $12.89 | $12.67 | $12.67 | $12.69 | $12.69 | 562,131 | $562,131.00 |
| 05-07-2025 | $12.67 | $12.67 | $12.74 | $12.74 | $12.59 | $12.59 | $12.65 | $12.65 | 536,145 | $536,145.00 |
| 05-06-2025 | $12.79 | $12.79 | $12.85 | $12.85 | $12.62 | $12.62 | $12.62 | $12.62 | 557,019 | $557,019.00 |
| 05-05-2025 | $12.87 | $12.87 | $12.94 | $12.94 | $12.79 | $12.79 | $12.83 | $12.83 | 531,658 | $531,658.00 |
| 05-02-2025 | $12.92 | $12.92 | $13.02 | $13.02 | $12.85 | $12.85 | $12.92 | $12.92 | 750,272 | $750,272.00 |
| 05-01-2025 | $12.89 | $12.89 | $12.98 | $12.98 | $12.73 | $12.73 | $12.81 | $12.81 | 894,318 | $894,318.00 |
| 04-30-2025 | $12.74 | $12.74 | $12.95 | $12.95 | $12.52 | $12.52 | $12.84 | $12.84 | 1,000,940 | $1,000,940.00 |
| 04-29-2025 | $12.74 | $12.74 | $12.97 | $12.97 | $12.56 | $12.56 | $12.84 | $12.84 | 1,155,080 | $1,155,080.00 |
