Stockscreener 앱 받기
7.06
0.28%
0.02
시간 외 거래:
7.06
Pennymac Mortgage Investment Trust 주식 (PMT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-26 | $7.19 | $7.03 | $0.1615 | 2,254,409.0 | +0.28% |
| 2026-10-23 | $7.07 | $6.94 | $0.1268 | 1,730,014.0 | +0.43% |
| 2026-10-22 | $7.16 | $6.80 | $0.3588 | 1,859,654.0 | +2.49% |
| 2026-10-21 | $6.99 | $6.81 | $0.18 | 2,158,904.0 | -1.01% |
| 2026-10-20 | $7.09 | $6.78 | $0.315 | 2,841,492.0 | +2.37% |
| 2026-10-19 | $6.88 | $6.70 | $0.18 | 3,129,343.0 | -2.46% |
| 2026-10-16 | $7.13 | $6.92 | $0.21 | 2,861,410.0 | -1.98% |
| 2026-10-15 | $7.29 | $7.02 | $0.27 | 3,422,394.0 | +2.77% |
| 2026-10-14 | $6.95 | $6.80 | $0.15 | 3,432,008.0 | -2.41% |
| 2026-10-13 | $7.21 | $6.83 | $0.38 | 4,956,946.0 | -0.14% |
| 2026-10-12 | $7.35 | $7.04 | $0.31 | 4,545,406.0 | -4.21% |
| 2026-10-09 | $7.53 | $7.34 | $0.19 | 2,239,433.0 | -1.74% |
| 2026-10-08 | $7.56 | $7.31 | $0.25 | 3,767,910.0 | -5.19% |
| 2026-10-07 | $7.98 | $7.79 | $0.195 | 2,656,998.0 | -1.62% |
| 2026-10-06 | $8.03 | $7.82 | $0.21 | 2,997,696.0 | +2.03% |
| 2026-10-05 | $7.92 | $7.68 | $0.24 | 2,913,778.0 | +0.90% |
| 2026-10-02 | $8.01 | $7.70 | $0.3094 | 2,206,995.0 | +0.52% |
| 2026-10-01 | $7.88 | $7.64 | $0.24 | 2,943,492.0 | -1.52% |
| 2026-09-30 | $8.15 | $7.88 | $0.27 | 2,186,900.0 | -1.50% |
| 2026-09-29 | $8.22 | $7.97 | $0.245 | 1,850,290.0 | -0.87% |
| 2026-09-28 | $8.33 | $7.97 | $0.36 | 2,241,644.0 | -3.12% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $8.03 | $6.70 | $1.33 | 52,918,282.0 | -10.41% |
| 2026-09 | $9.71 | $7.88 | $1.83 | 37,682,809.0 | -15.45% |
| 2026-08 | $9.81 | $9.17 | $0.64 | 24,082,475.0 | -1.17% |
| 2026-07 | $11.42 | $9.04 | $2.38 | 36,489,010.0 | -16.40% |
| 2026-06 | $11.38 | $9.83 | $1.55 | 32,498,623.0 | +7.84% |
| 2026-05 | $12.37 | $10.18 | $2.19 | 20,263,742.0 | -14.12% |
| 2026-04 | $12.24 | $11.50 | $0.74 | 24,294,629.0 | +4.46% |
| 2026-03 | $12.28 | $11.14 | $1.13 | 24,032,239.0 | -4.89% |
| 2026-02 | $12.77 | $11.75 | $1.02 | 20,517,538.0 | +3.63% |
| 2026-01 | $13.81 | $11.70 | $2.12 | 28,360,314.0 | -5.74% |
Pennymac Mortgage Investment Trust 주식 (PMT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $13.37 | $12.44 | $0.93 | 22,595,289.0 | -2.10% |
| 2025-11 | $13.05 | $11.88 | $1.17 | 14,045,362.0 | +6.64% |
| 2025-10 | $12.76 | $11.60 | $1.16 | 23,759,984.0 | -1.79% |
| 2025-09 | $12.77 | $11.88 | $0.89 | 14,851,755.0 | -0.41% |
| 2025-08 | $12.39 | $11.70 | $0.69 | 13,560,265.0 | +4.41% |
| 2025-07 | $13.37 | $11.77 | $1.60 | 21,070,440.0 | -8.32% |
| 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% |
0.18%
0.96%
자본화:
|
볼륨(24시간):