Stockscreener 앱 받기
12.64
1.20%
0.15
Pennymac Mortgage Investment Trust 주식 (PMT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $12.77 | $12.35 | $0.415 | 1,090,547.0 | +1.20% |
| 2026-02-12 | $12.65 | $12.40 | $0.2468 | 1,012,598.0 | +1.05% |
| 2026-02-11 | $12.49 | $12.22 | $0.275 | 976,082.0 | +1.48% |
| 2026-02-10 | $12.22 | $12.05 | $0.17 | 789,084.0 | +0.41% |
| 2026-02-09 | $12.20 | $11.88 | $0.325 | 1,307,371.0 | -0.74% |
| 2026-02-06 | $12.34 | $12.15 | $0.1815 | 1,071,174.0 | -0.24% |
| 2026-02-05 | $12.41 | $12.17 | $0.24 | 1,204,731.0 | -1.05% |
| 2026-02-04 | $12.46 | $12.01 | $0.45 | 1,473,934.0 | +2.31% |
| 2026-02-03 | $12.22 | $11.89 | $0.33 | 1,964,825.0 | +0.92% |
| 2026-02-02 | $12.18 | $11.75 | $0.425 | 2,626,017.0 | +1.35% |
| 2026-01-30 | $13.48 | $11.70 | $1.79 | 5,983,201.0 | -12.44% |
| 2026-01-29 | $13.57 | $13.33 | $0.24 | 1,171,573.0 | +0.22% |
| 2026-01-28 | $13.63 | $13.44 | $0.20 | 995,167.0 | -0.37% |
| 2026-01-27 | $13.54 | $13.28 | $0.265 | 901,633.0 | +0.52% |
| 2026-01-26 | $13.46 | $13.16 | $0.30 | 1,109,323.0 | +0.37% |
| 2026-01-23 | $13.42 | $13.14 | $0.275 | 1,146,270.0 | +1.28% |
| 2026-01-22 | $13.41 | $13.22 | $0.195 | 1,240,790.0 | -0.45% |
| 2026-01-21 | $13.43 | $13.09 | $0.335 | 908,053.0 | -0.30% |
| 2026-01-20 | $13.65 | $13.30 | $0.3533 | 1,123,029.0 | -3.40% |
| 2026-01-16 | $13.81 | $13.42 | $0.39 | 1,235,287.0 | +2.52% |
| 2026-01-15 | $13.51 | $13.15 | $0.355 | 1,167,499.0 | +1.51% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $12.77 | $11.75 | $1.02 | 14,606,910.0 | +6.85% |
| 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% |
0.57%
0.38%
자본화:
|
볼륨(24시간):