Stockscreener 앱 받기
9.44
0.11%
0.010
시간 외 거래:
9.59
0.15
+1.59%
Pennymac Mortgage Investment Trust 주식 (PMT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-03 | $9.61 | $9.37 | $0.24 | 1,263,998.0 | +0.11% |
| 2026-07-31 | $9.46 | $9.07 | $0.385 | 1,397,934.0 | +1.29% |
| 2026-07-30 | $9.72 | $9.04 | $0.6735 | 3,328,171.0 | -3.92% |
| 2026-07-29 | $9.82 | $9.63 | $0.185 | 1,433,400.0 | -1.02% |
| 2026-07-28 | $9.93 | $9.66 | $0.265 | 1,091,921.0 | +1.77% |
| 2026-07-27 | $9.89 | $9.62 | $0.275 | 1,167,509.0 | -1.23% |
| 2026-07-24 | $9.81 | $9.61 | $0.205 | 1,319,644.0 | +1.67% |
| 2026-07-23 | $9.84 | $9.56 | $0.28 | 1,876,944.0 | -2.74% |
| 2026-07-22 | $9.91 | $9.76 | $0.155 | 1,293,245.0 | +0.51% |
| 2026-07-21 | $9.88 | $9.68 | $0.195 | 1,299,005.0 | +0.62% |
| 2026-07-20 | $9.91 | $9.69 | $0.22 | 1,722,851.0 | -1.62% |
| 2026-07-17 | $10.26 | $9.85 | $0.415 | 1,422,955.0 | -1.88% |
| 2026-07-16 | $10.19 | $9.85 | $0.34 | 1,322,254.0 | +2.64% |
| 2026-07-15 | $10.19 | $9.80 | $0.385 | 1,977,956.0 | -2.87% |
| 2026-07-14 | $10.29 | $10.11 | $0.18 | 1,410,586.0 | -0.59% |
| 2026-07-13 | $10.27 | $10.05 | $0.22 | 1,542,335.0 | -0.97% |
| 2026-07-10 | $10.35 | $10.13 | $0.215 | 1,199,427.0 | +1.68% |
| 2026-07-09 | $10.23 | $9.98 | $0.255 | 1,210,833.0 | -3.25% |
| 2026-07-08 | $10.62 | $10.45 | $0.17 | 1,853,859.0 | -1.42% |
| 2026-07-07 | $10.98 | $10.49 | $0.4899 | 2,509,206.0 | -2.75% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $9.61 | $9.37 | $0.24 | 2,527,996.0 | +0.11% |
| 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% |
0.45%
0.88%
자본화:
|
볼륨(24시간):