Get the Stockscreener App
14.61
0.24%
-0.02
After Hours:
14.60
-0.010
-0.07%
Pennymac Mortgage Investment Trust Stock (PMT) Price History
The historical daily chart and data for Pennymac Mortgage Investment Trust stock (PMT), show that the latest closing stock price as of May 08, 2024, is $14.61.
- Pennymac Mortgage Investment Trust all-time high stock price is $24.48, occurred on March 06, 2014.
- The lowest Pennymac Mortgage Investment Trust stock price recorded was $3.50 on March 18, 2020. Since then, Pennymac Mortgage Investment Trust's stock price has risen over 317.43% to $14.61 now.
- The 52-week high stock price for PMT is $15.89, representing a 8.76% increase from the current share price, occurred on December 27, 2023.
- The 52-week low stock price for PMT is $10.52, indicating a -27.99% decrease from the current share price, occurred on October 25, 2023.
- The closing price of Pennymac Mortgage Investment Trust (PMT) stock in the beginning of 2023 was $17.74. The stock closed the year at $12.39, a loss of over -30.16% for the year.
The table below shows more information about PMT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 08, 2024 | $14.61 | $14.50 | $0.11 | 255,462.0 | -0.14% |
| May 07, 2024 | $14.94 | $14.59 | $0.345 | 476,960.0 | -1.35% |
| May 06, 2024 | $14.93 | $14.76 | $0.17 | 433,616.0 | +0.88% |
| May 03, 2024 | $14.75 | $14.55 | $0.1999 | 774,132.0 | +1.38% |
| May 02, 2024 | $14.54 | $14.22 | $0.32 | 556,947.0 | +1.19% |
| May 01, 2024 | $14.42 | $13.97 | $0.4461 | 1,059,572.0 | +3.47% |
| Apr 30, 2024 | $14.07 | $13.85 | $0.22 | 580,870.0 | -1.14% |
| Apr 29, 2024 | $14.20 | $14.01 | $0.19 | 558,618.0 | -0.64% |
| Apr 26, 2024 | $14.26 | $13.97 | $0.29 | 712,031.0 | -0.28% |
| Apr 25, 2024 | $14.18 | $13.66 | $0.515 | 1,096,525.0 | +3.06% |
| Apr 24, 2024 | $13.89 | $13.67 | $0.22 | 564,685.0 | -1.37% |
| Apr 23, 2024 | $13.93 | $13.55 | $0.38 | 449,945.0 | +1.83% |
| Apr 22, 2024 | $13.72 | $13.51 | $0.21 | 401,701.0 | +0.74% |
| Apr 19, 2024 | $13.57 | $13.27 | $0.30 | 752,387.0 | +2.19% |
| Apr 18, 2024 | $13.38 | $13.26 | $0.125 | 620,698.0 | +0.30% |
| Apr 17, 2024 | $13.43 | $13.21 | $0.22 | 480,103.0 | -0.30% |
| Apr 16, 2024 | $13.39 | $13.22 | $0.17 | 546,696.0 | -0.67% |
| Apr 15, 2024 | $13.67 | $13.31 | $0.36 | 684,065.0 | -1.40% |
| Apr 12, 2024 | $13.75 | $13.48 | $0.27 | 599,941.0 | -1.02% |
| Apr 11, 2024 | $13.72 | $13.51 | $0.21 | 1,087,814.0 | -1.93% |
| Apr 10, 2024 | $14.38 | $13.78 | $0.5985 | 1,619,836.0 | -4.64% |
| Apr 09, 2024 | $14.68 | $14.49 | $0.185 | 537,857.0 | +0.69% |
Pennymac Mortgage Investment Trust Stock (PMT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Pennymac Mortgage Investment Trust stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PMT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Pennymac Mortgage Investment Trust stock price history provides a foundation for understanding how the company's stock has evolved over time.
Pennymac Mortgage Investment Trust Stock (PMT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $14.94 | $13.97 | $0.9604 | 3,556,689.0 | +5.49% |
| Apr, 2024 | $14.70 | $13.21 | $1.49 | 15,335,966.0 | -5.65% |
| Mar, 2024 | $14.88 | $13.96 | $0.92 | 10,817,124.0 | +3.89% |
| Feb, 2024 | $14.53 | $13.20 | $1.33 | 15,273,321.0 | -1.46% |
| Jan, 2024 | $15.18 | $14.20 | $0.98 | 10,042,819.0 | -4.08% |
Pennymac Mortgage Investment Trust Stock (PMT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $15.89 | $13.88 | $2.01 | 15,828,853.0 | +6.48% |
| Nov, 2023 | $14.06 | $12.60 | $1.46 | 11,073,343.0 | +10.99% |
| Oct, 2023 | $12.80 | $10.52 | $2.28 | 16,776,292.0 | +2.02% |
| Sep, 2023 | $13.58 | $11.96 | $1.62 | 11,441,662.0 | -7.53% |
| Aug, 2023 | $13.49 | $12.26 | $1.23 | 11,924,006.0 | +4.93% |
| Jul, 2023 | $14.59 | $12.60 | $1.99 | 15,376,056.0 | -5.19% |
| Jun, 2023 | $13.58 | $11.65 | $1.93 | 14,469,385.0 | +15.81% |
| May, 2023 | $12.55 | $10.97 | $1.58 | 17,552,472.0 | -6.36% |
| Apr, 2023 | $12.63 | $11.53 | $1.10 | 16,688,660.0 | +0.81% |
| Mar, 2023 | $13.29 | $10.99 | $2.30 | 20,213,234.0 | -5.37% |
| Feb, 2023 | $15.57 | $13.02 | $2.55 | 14,444,584.0 | -14.56% |
| Jan, 2023 | $15.25 | $12.55 | $2.70 | 14,051,607.0 | +23.08% |
Pennymac Mortgage Investment Trust Stock (PMT) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $15.58 | $12.23 | $3.35 | 23,037,304.0 | -18.86% |
| Nov, 2022 | $15.78 | $13.11 | $2.67 | 17,467,674.0 | +10.09% |
| Oct, 2022 | $14.10 | $10.78 | $3.32 | 33,427,893.0 | +17.74% |
| Sep, 2022 | $15.07 | $11.77 | $3.30 | 26,171,744.0 | -20.67% |
| Aug, 2022 | $15.73 | $14.75 | $0.98 | 17,118,091.0 | -3.32% |
| Jul, 2022 | $15.64 | $13.40 | $2.24 | 19,376,014.0 | +11.06% |
| Jun, 2022 | $16.60 | $11.64 | $4.96 | 36,816,602.0 | -14.52% |
| May, 2022 | $16.23 | $14.74 | $1.49 | 25,703,468.0 | +5.48% |
| Apr, 2022 | $17.07 | $14.61 | $2.46 | 27,145,450.0 | -9.18% |
| Mar, 2022 | $17.24 | $15.31 | $1.92 | 20,426,174.0 | +8.27% |
| Feb, 2022 | $17.97 | $14.73 | $3.24 | 21,325,347.0 | -12.46% |
| Jan, 2022 | $18.67 | $16.57 | $2.10 | 17,144,218.0 | +2.83% |
0.81%
1.04%
Cap:
|
Volume (24h):