Stockscreener 앱 받기
12.62
5.89%
-0.79
시간 외 거래:
12.71
0.09
+0.71%
Pennymac Mortgage Investment Trust 주식 (PMT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-10 | $13.30 | $12.36 | $0.94 | 1,921,769.0 | -5.89% |
| 2025-04-09 | $13.46 | $12.13 | $1.33 | 2,485,358.0 | +5.67% |
| 2025-04-08 | $13.62 | $12.62 | $1.00 | 1,376,876.0 | -2.61% |
| 2025-04-07 | $13.87 | $12.83 | $1.04 | 1,924,291.0 | -4.68% |
| 2025-04-04 | $14.18 | $13.52 | $0.66 | 1,272,395.0 | -5.27% |
| 2025-04-03 | $14.61 | $14.21 | $0.40 | 1,521,240.0 | -1.03% |
| 2025-04-02 | $14.63 | $14.45 | $0.18 | 914,204.0 | -0.21% |
| 2025-04-01 | $14.68 | $14.54 | $0.135 | 432,910.0 | -0.27% |
| 2025-03-31 | $14.87 | $14.50 | $0.37 | 786,841.0 | +0.14% |
| 2025-03-28 | $14.83 | $14.47 | $0.36 | 647,292.0 | -0.95% |
| 2025-03-27 | $14.81 | $14.59 | $0.23 | 946,427.0 | +0.82% |
| 2025-03-26 | $14.69 | $14.47 | $0.215 | 604,384.0 | +0.00% |
| 2025-03-25 | $14.79 | $14.60 | $0.185 | 570,870.0 | -0.54% |
| 2025-03-24 | $14.88 | $14.59 | $0.2894 | 668,568.0 | +0.68% |
| 2025-03-21 | $14.74 | $14.59 | $0.15 | 1,607,249.0 | -0.88% |
| 2025-03-20 | $14.84 | $14.65 | $0.185 | 572,493.0 | +0.82% |
| 2025-03-19 | $14.75 | $14.56 | $0.19 | 564,867.0 | -0.14% |
| 2025-03-18 | $14.74 | $14.55 | $0.19 | 857,971.0 | +0.48% |
| 2025-03-17 | $14.59 | $14.40 | $0.19 | 514,280.0 | +0.55% |
| 2025-03-14 | $14.53 | $14.31 | $0.22 | 388,209.0 | +1.75% |
| 2025-03-13 | $14.58 | $14.25 | $0.33 | 496,574.0 | -0.49% |
| 2025-03-12 | $14.37 | $14.14 | $0.225 | 800,715.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $14.68 | $12.13 | $2.55 | 13,770,812.0 | -13.86% |
| 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% |
5.98%
0.25%
자본화:
|
볼륨(24시간):