loading

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 June 02, 2025, is $12.12.
  • 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 246.29% to $12.12 now.
  • The 52-week high stock price for PMT is $14.98, representing a 23.60% increase from the current share price, occurred on July 17, 2024.
  • The 52-week low stock price for PMT is $11.77, indicating a -2.93% decrease from the current share price, occurred on January 13, 2025.
  • The closing price of Pennymac Mortgage Investment Trust (PMT) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Jun 02, 2025 $12.22 $12.06 $0.155 858,309.0 -1.30%
May 30, 2025 $12.34 $12.18 $0.155 621,072.0 -0.49%
May 29, 2025 $12.44 $12.30 $0.14 547,063.0 +0.49%
May 28, 2025 $12.44 $12.22 $0.22 709,151.0 -1.05%
May 27, 2025 $12.45 $12.23 $0.22 479,109.0 +1.55%
May 23, 2025 $12.32 $12.15 $0.175 536,835.0 -0.73%
May 22, 2025 $12.43 $12.13 $0.30 891,621.0 -0.73%
May 21, 2025 $12.81 $12.39 $0.42 631,367.0 -3.95%
May 20, 2025 $12.99 $12.89 $0.10 375,793.0 -0.39%
May 19, 2025 $13.05 $12.88 $0.1654 431,224.0 -1.29%
May 16, 2025 $13.22 $13.11 $0.115 612,090.0 +0.31%
May 15, 2025 $13.10 $12.85 $0.25 475,734.0 +2.03%
May 14, 2025 $13.00 $12.81 $0.185 504,963.0 -0.70%
May 13, 2025 $13.00 $12.88 $0.12 440,344.0 +0.39%
May 12, 2025 $12.97 $12.77 $0.20 671,979.0 +1.02%
May 09, 2025 $12.77 $12.60 $0.17 486,321.0 +0.39%
May 08, 2025 $12.89 $12.67 $0.22 562,035.0 +0.32%
May 07, 2025 $12.74 $12.59 $0.155 536,129.0 +0.24%
May 06, 2025 $12.85 $12.62 $0.225 556,988.0 -1.64%

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 2025

Month High Low High - Low Volume % Change
Jun, 2025 $12.22 $12.06 $0.155 1,716,618.0 -1.30%
May, 2025 $13.22 $12.13 $1.09 12,243,292.0 -4.36%
Apr, 2025 $14.68 $11.81 $2.87 27,779,637.0 -12.35%
Mar, 2025 $14.93 $14.14 $0.785 14,128,495.0 +0.00%
Feb, 2025 $14.78 $13.10 $1.68 13,367,490.0 +7.72%
Jan, 2025 $13.69 $11.77 $1.92 14,367,007.0 +8.02%

Pennymac Mortgage Investment Trust Stock (PMT) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $13.83 $12.33 $1.50 14,912,010.0 -8.46%
Nov, 2024 $13.74 $12.99 $0.75 13,813,682.0 +0.82%
Oct, 2024 $14.46 $13.29 $1.17 15,570,177.0 -5.47%
Sep, 2024 $14.49 $13.66 $0.825 12,983,065.0 +0.35%
Aug, 2024 $14.22 $12.81 $1.41 15,285,363.0 +3.20%
Jul, 2024 $14.98 $13.28 $1.70 21,783,110.0 +0.15%
Jun, 2024 $13.98 $13.48 $0.495 13,882,009.0 +0.51%
May, 2024 $15.22 $13.35 $1.87 19,841,890.0 -1.23%
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%
reit_mortgage DX
$11.89
price down icon 1.25%
reit_mortgage ARR
$16.05
price down icon 0.99%
$10.38
price down icon 1.33%
reit_mortgage ARI
$9.73
price down icon 1.02%
reit_mortgage ABR
$9.45
price down icon 1.36%
$18.57
price down icon 1.69%
Cap:     |  Volume (24h):