Stockscreener 앱 받기
12.72
0.20%
0.0346
Pennymac Mortgage Investment Trust 주식 (PMT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-09 | $12.77 | $12.60 | $0.165 | 140,179.0 | +0.24% |
| 2025-05-08 | $12.89 | $12.67 | $0.22 | 562,035.0 | +0.32% |
| 2025-05-07 | $12.74 | $12.59 | $0.155 | 536,129.0 | +0.24% |
| 2025-05-06 | $12.85 | $12.62 | $0.225 | 556,988.0 | -1.64% |
| 2025-05-05 | $12.94 | $12.79 | $0.15 | 531,629.0 | -0.70% |
| 2025-05-02 | $13.02 | $12.85 | $0.175 | 750,270.0 | +0.86% |
| 2025-05-01 | $12.97 | $12.73 | $0.245 | 891,575.0 | -0.23% |
| 2025-04-30 | $12.95 | $12.52 | $0.425 | 1,000,919.0 | +0.00% |
| 2025-04-29 | $12.96 | $12.56 | $0.405 | 1,154,976.0 | +1.82% |
| 2025-04-28 | $12.67 | $12.23 | $0.435 | 1,182,811.0 | +3.36% |
| 2025-04-25 | $12.23 | $11.98 | $0.25 | 1,130,934.0 | +1.08% |
| 2025-04-24 | $12.32 | $12.03 | $0.295 | 2,242,706.0 | -1.79% |
| 2025-04-23 | $13.03 | $12.22 | $0.805 | 3,308,016.0 | -6.96% |
| 2025-04-22 | $13.21 | $12.96 | $0.25 | 898,423.0 | +2.40% |
| 2025-04-21 | $12.99 | $12.74 | $0.2402 | 528,927.0 | -0.69% |
| 2025-04-17 | $13.07 | $12.71 | $0.36 | 719,967.0 | +2.36% |
| 2025-04-16 | $12.87 | $12.65 | $0.2151 | 807,176.0 | -0.47% |
| 2025-04-15 | $12.86 | $12.52 | $0.34 | 625,782.0 | +1.51% |
| 2025-04-14 | $12.64 | $12.23 | $0.4091 | 987,087.0 | +3.04% |
| 2025-04-11 | $12.27 | $11.81 | $0.46 | 1,342,870.0 | -3.41% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $13.02 | $12.59 | $0.435 | 3,968,805.0 | -0.93% |
| 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% |
0.12%
0.43%
자본화:
|
볼륨(24시간):