Stockscreener 앱 받기
12.13
0.17%
0.02
시장 영업 전:
12.12
-0.01
-0.08%
Pennymac Mortgage Investment Trust 주식 (PMT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $12.22 | $12.07 | $0.1503 | 612,300.0 | +0.17% |
| 2026-05-04 | $12.26 | $12.03 | $0.225 | 793,179.0 | -1.78% |
| 2026-05-01 | $12.37 | $12.13 | $0.2411 | 780,886.0 | +1.23% |
| 2026-04-30 | $12.22 | $11.99 | $0.225 | 1,365,792.0 | +1.50% |
| 2026-04-29 | $12.23 | $11.90 | $0.3213 | 1,041,248.0 | -1.72% |
| 2026-04-28 | $12.22 | $12.09 | $0.13 | 758,531.0 | +0.91% |
| 2026-04-27 | $12.24 | $12.03 | $0.21 | 661,201.0 | -0.17% |
| 2026-04-24 | $12.19 | $11.93 | $0.26 | 1,674,304.0 | +1.42% |
| 2026-04-23 | $11.97 | $11.83 | $0.145 | 859,812.0 | +0.67% |
| 2026-04-22 | $11.94 | $11.79 | $0.145 | 677,644.0 | +0.08% |
| 2026-04-21 | $12.06 | $11.79 | $0.27 | 1,282,071.0 | -1.00% |
| 2026-04-20 | $12.00 | $11.81 | $0.1902 | 1,117,551.0 | -0.91% |
| 2026-04-17 | $12.12 | $11.91 | $0.215 | 991,302.0 | +1.85% |
| 2026-04-16 | $12.12 | $11.84 | $0.285 | 843,016.0 | -2.14% |
| 2026-04-15 | $12.15 | $11.99 | $0.16 | 848,370.0 | +0.50% |
| 2026-04-14 | $12.08 | $11.91 | $0.165 | 1,408,683.0 | +1.00% |
| 2026-04-13 | $11.96 | $11.79 | $0.17 | 1,169,541.0 | +0.50% |
| 2026-04-10 | $11.90 | $11.67 | $0.23 | 1,148,537.0 | +2.50% |
| 2026-04-09 | $11.72 | $11.50 | $0.22 | 1,255,378.0 | -3.33% |
| 2026-04-08 | $12.08 | $11.93 | $0.155 | 2,793,584.0 | +1.87% |
| 2026-04-07 | $11.99 | $11.78 | $0.2099 | 1,093,865.0 | -1.42% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $12.37 | $12.03 | $0.34 | 2,798,665.0 | -0.41% |
| 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% |
0.27%
자본화:
|
볼륨(24시간):