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 August 22, 2025, is $12.36.
  • 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 253.14% to $12.36 now.
  • The 52-week high stock price for PMT is $14.93, representing a 20.75% increase from the current share price, occurred on March 10, 2025.
  • The 52-week low stock price for PMT is $11.70, indicating a -5.34% decrease from the current share price, occurred on August 01, 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
Aug 22, 2025 $12.39 $11.95 $0.44 821,185.0 +3.95%
Aug 21, 2025 $12.12 $11.88 $0.235 454,312.0 -2.30%
Aug 20, 2025 $12.26 $12.11 $0.145 387,637.0 +0.08%
Aug 19, 2025 $12.18 $12.03 $0.15 507,180.0 +1.33%
Aug 18, 2025 $12.11 $11.93 $0.1755 874,273.0 -1.32%
Aug 15, 2025 $12.26 $12.11 $0.145 601,747.0 -0.16%
Aug 14, 2025 $12.22 $12.07 $0.155 583,604.0 -0.65%
Aug 13, 2025 $12.27 $12.04 $0.22 690,900.0 +1.74%
Aug 12, 2025 $12.13 $11.92 $0.2095 543,640.0 +1.52%
Aug 11, 2025 $12.04 $11.85 $0.195 537,527.0 -0.84%
Aug 08, 2025 $12.07 $11.97 $0.0999 749,067.0 -0.08%
Aug 07, 2025 $12.03 $11.91 $0.115 615,053.0 +0.08%
Aug 06, 2025 $12.10 $11.91 $0.185 701,862.0 -0.91%
Aug 05, 2025 $12.17 $12.06 $0.11 585,248.0 -0.33%
Aug 04, 2025 $12.13 $11.82 $0.31 1,015,010.0 +2.71%
Aug 01, 2025 $11.94 $11.70 $0.24 958,750.0 +0.08%
Jul 31, 2025 $12.03 $11.77 $0.2607 1,383,563.0 -2.00%
Jul 30, 2025 $12.35 $11.98 $0.3653 963,036.0 -1.88%
Jul 29, 2025 $12.38 $12.22 $0.15 723,536.0 +0.41%
Jul 28, 2025 $12.50 $12.20 $0.30 977,405.0 -1.45%
Jul 25, 2025 $12.61 $12.29 $0.32 1,285,506.0 -2.98%
Jul 24, 2025 $13.01 $12.77 $0.24 762,022.0 -0.93%

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
Aug, 2025 $12.39 $11.70 $0.69 11,448,180.0 +4.83%
Jul, 2025 $13.37 $11.77 $1.60 21,070,440.0 -8.32%
Jun, 2025 $12.94 $12.03 $0.91 14,652,784.0 +4.72%
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 EFC
$14.02
price up icon 2.41%
reit_mortgage ARI
$10.39
price up icon 3.18%
$11.51
price up icon 3.14%
reit_mortgage DX
$12.46
price up icon 0.24%
reit_mortgage ABR
$11.83
price up icon 4.14%
$19.52
price up icon 4.00%
Cap:     |  Volume (24h):