Stockscreener 앱 받기
12.04
0.00%
0.00
시간 외 거래:
11.91
-0.13
-1.08%
Pennymac Mortgage Investment Trust 주식 (PMT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $12.10 | $11.86 | $0.235 | 794,209.0 | +0.00% |
| 2025-10-30 | $12.33 | $11.81 | $0.515 | 1,289,264.0 | -2.27% |
| 2025-10-29 | $12.76 | $12.29 | $0.475 | 979,871.0 | -2.22% |
| 2025-10-28 | $12.64 | $12.46 | $0.18 | 828,929.0 | +0.00% |
| 2025-10-27 | $12.66 | $12.44 | $0.227 | 942,696.0 | -0.08% |
| 2025-10-24 | $12.75 | $12.55 | $0.195 | 1,421,985.0 | +0.40% |
| 2025-10-23 | $12.73 | $12.38 | $0.345 | 1,535,038.0 | -0.95% |
| 2025-10-22 | $12.68 | $12.23 | $0.45 | 2,029,511.0 | +8.38% |
| 2025-10-21 | $11.83 | $11.68 | $0.15 | 694,788.0 | -1.10% |
| 2025-10-20 | $11.86 | $11.66 | $0.195 | 568,097.0 | +0.94% |
| 2025-10-17 | $11.72 | $11.60 | $0.125 | 760,689.0 | +0.60% |
| 2025-10-16 | $12.08 | $11.62 | $0.4598 | 894,902.0 | -3.32% |
| 2025-10-15 | $12.11 | $11.98 | $0.125 | 733,559.0 | +0.58% |
| 2025-10-14 | $11.99 | $11.74 | $0.25 | 1,077,454.0 | +1.10% |
| 2025-10-13 | $11.92 | $11.72 | $0.20 | 980,459.0 | +0.68% |
| 2025-10-10 | $11.96 | $11.71 | $0.255 | 1,255,326.0 | -3.92% |
| 2025-10-09 | $12.56 | $12.20 | $0.365 | 1,374,646.0 | -2.39% |
| 2025-10-08 | $12.56 | $12.42 | $0.145 | 906,441.0 | +1.13% |
| 2025-10-07 | $12.56 | $12.38 | $0.18 | 1,379,755.0 | -0.24% |
| 2025-10-06 | $12.62 | $12.38 | $0.24 | 810,557.0 | -1.27% |
| 2025-10-03 | $12.76 | $12.54 | $0.225 | 1,056,480.0 | +0.08% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $12.76 | $11.60 | $1.16 | 24,554,193.0 | -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% |
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% |
0.28%
1.69%
자본화:
|
볼륨(24시간):