13.56
price up icon2.19%   +0.29
pre-market  Pre-market:  13.56  
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 April 19, 2024, is $13.56.
  • 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 287.43% to $13.56 now.
  • The 52-week high stock price for PMT is $15.89, representing a 17.18% increase from the current share price, occurred on December 27, 2023.
  • The 52-week low stock price for PMT is $10.52, indicating a -22.42% 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:
Date High Low High - Low Volume % Change
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%
Apr 08, 2024 $14.57 $14.38 $0.195 430,201.0 +0.97%
Apr 05, 2024 $14.42 $14.18 $0.24 594,379.0 +0.98%
Apr 04, 2024 $14.63 $14.25 $0.38 852,971.0 -1.11%
Apr 03, 2024 $14.43 $14.27 $0.16 591,101.0 +0.49%
Apr 02, 2024 $14.57 $14.26 $0.31 1,013,534.0 -1.71%
Apr 01, 2024 $14.70 $14.54 $0.16 560,008.0 -0.54%
Mar 28, 2024 $14.74 $14.52 $0.22 531,880.0 +1.10%
Mar 27, 2024 $14.54 $14.39 $0.15 485,131.0 +1.26%
Mar 26, 2024 $14.60 $14.29 $0.31 578,177.0 -0.76%
Mar 25, 2024 $14.68 $14.45 $0.23 383,803.0 -0.28%

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
Apr, 2024 $14.70 $13.21 $1.49 11,723,978.0 -7.63%
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%
reit_mortgage TWO
$12.13
price up icon 1.93%
$10.48
price up icon 1.65%
reit_mortgage RC
$8.62
price up icon 1.77%
reit_mortgage ARI
$10.72
price up icon 1.90%
reit_mortgage ABR
$12.62
price up icon 1.12%
$18.54
price up icon 1.15%
Cap:     |  Volume (24h):