Stockscreener 앱 받기
12.34
0.41%
-0.05
Pennymac Mortgage Investment Trust 주식 (PMT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-28 | $12.50 | $12.33 | $0.17 | 299,899.0 | -0.42% |
| 2025-07-25 | $12.61 | $12.29 | $0.32 | 1,285,506.0 | -2.98% |
| 2025-07-24 | $13.01 | $12.77 | $0.24 | 762,022.0 | -0.93% |
| 2025-07-23 | $12.91 | $12.76 | $0.155 | 780,458.0 | +1.58% |
| 2025-07-22 | $12.75 | $12.50 | $0.25 | 928,430.0 | +1.68% |
| 2025-07-21 | $12.65 | $12.48 | $0.17 | 950,528.0 | -0.24% |
| 2025-07-18 | $12.74 | $12.45 | $0.29 | 1,062,676.0 | -0.95% |
| 2025-07-17 | $12.89 | $12.57 | $0.32 | 900,227.0 | -1.02% |
| 2025-07-16 | $12.76 | $12.55 | $0.21 | 797,468.0 | +1.84% |
| 2025-07-15 | $12.77 | $12.52 | $0.245 | 868,210.0 | -0.71% |
| 2025-07-14 | $12.66 | $12.46 | $0.205 | 965,295.0 | +0.24% |
| 2025-07-11 | $12.71 | $12.55 | $0.1649 | 927,281.0 | -4.19% |
| 2025-07-10 | $13.25 | $13.11 | $0.145 | 1,586,026.0 | -0.38% |
| 2025-07-09 | $13.27 | $13.09 | $0.1785 | 1,148,303.0 | +0.46% |
| 2025-07-08 | $13.31 | $13.03 | $0.285 | 981,844.0 | +0.61% |
| 2025-07-07 | $13.29 | $13.04 | $0.245 | 891,777.0 | -1.36% |
| 2025-07-03 | $13.37 | $13.10 | $0.27 | 478,985.0 | +0.00% |
| 2025-07-02 | $13.30 | $12.98 | $0.32 | 1,015,461.0 | +1.77% |
| 2025-07-01 | $13.13 | $12.84 | $0.295 | 692,403.0 | +1.09% |
| 2025-06-30 | $12.89 | $12.74 | $0.15 | 688,927.0 | +0.86% |
Pennymac Mortgage Investment Trust 주식 (PMT) 연도별 가격 이력
이 심층 분석에서는 Pennymac Mortgage Investment Trust 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PMT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Pennymac Mortgage Investment Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Pennymac Mortgage Investment Trust 주식 (PMT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $13.37 | $12.29 | $1.08 | 17,322,799.0 | -4.06% |
| 2025-06 | $12.94 | $12.03 | $0.91 | 14,652,784.0 | +4.72% |
| 2025-05 | $13.22 | $12.13 | $1.09 | 12,243,292.0 | -4.36% |
| 2025-04 | $14.68 | $11.81 | $2.87 | 27,779,637.0 | -12.35% |
| 2025-03 | $14.93 | $14.14 | $0.785 | 14,128,495.0 | +0.00% |
| 2025-02 | $14.78 | $13.10 | $1.68 | 13,367,490.0 | +7.72% |
| 2025-01 | $13.69 | $11.77 | $1.92 | 14,367,007.0 | +8.02% |
Pennymac Mortgage Investment Trust 주식 (PMT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $13.83 | $12.33 | $1.50 | 14,912,010.0 | -8.46% |
| 2024-11 | $13.74 | $12.99 | $0.75 | 13,813,682.0 | +0.82% |
| 2024-10 | $14.46 | $13.29 | $1.17 | 15,570,177.0 | -5.47% |
| 2024-09 | $14.49 | $13.66 | $0.825 | 12,983,065.0 | +0.35% |
| 2024-08 | $14.22 | $12.81 | $1.41 | 15,285,363.0 | +3.20% |
| 2024-07 | $14.98 | $13.28 | $1.70 | 21,783,110.0 | +0.15% |
| 2024-06 | $13.98 | $13.48 | $0.495 | 13,882,009.0 | +0.51% |
| 2024-05 | $15.22 | $13.35 | $1.87 | 19,841,890.0 | -1.23% |
| 2024-04 | $14.70 | $13.21 | $1.49 | 15,335,966.0 | -5.65% |
| 2024-03 | $14.88 | $13.96 | $0.92 | 10,817,124.0 | +3.89% |
| 2024-02 | $14.53 | $13.20 | $1.33 | 15,273,321.0 | -1.46% |
| 2024-01 | $15.18 | $14.20 | $0.98 | 10,042,819.0 | -4.08% |
Pennymac Mortgage Investment Trust 주식 (PMT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $15.89 | $13.88 | $2.01 | 15,828,853.0 | +6.48% |
| 2023-11 | $14.06 | $12.60 | $1.46 | 11,073,343.0 | +10.99% |
| 2023-10 | $12.80 | $10.52 | $2.28 | 16,776,292.0 | +2.02% |
| 2023-09 | $13.58 | $11.96 | $1.62 | 11,441,662.0 | -7.53% |
| 2023-08 | $13.49 | $12.26 | $1.23 | 11,924,006.0 | +4.93% |
| 2023-07 | $14.59 | $12.60 | $1.99 | 15,376,056.0 | -5.19% |
| 2023-06 | $13.58 | $11.65 | $1.93 | 14,469,385.0 | +15.81% |
| 2023-05 | $12.55 | $10.97 | $1.58 | 17,552,472.0 | -6.36% |
| 2023-04 | $12.63 | $11.53 | $1.10 | 16,688,660.0 | +0.81% |
| 2023-03 | $13.29 | $10.99 | $2.30 | 20,213,234.0 | -5.37% |
| 2023-02 | $15.57 | $13.02 | $2.55 | 14,444,584.0 | -14.56% |
| 2023-01 | $15.25 | $12.55 | $2.70 | 14,051,607.0 | +23.08% |
0.40%
자본화:
|
볼륨(24시간):