PennyMac Mortgage Investm... (PMT)
NYSE: PMT
· Real-Time Price · USD
12.60
0.01 (0.08%)
At close: Oct 03, 2025, 3:59 PM
12.75
1.19%
After-hours: Oct 03, 2025, 07:23 PM EDT
PMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 12.56 | 12.76 | 12.54 | 12.60 | 12.60 | 0.08% | 1,056,480 |
| Oct 2, 2025 | 12.51 | 12.63 | 12.44 | 12.59 | 12.59 | 0.64% | 677,057 |
| Oct 1, 2025 | 12.28 | 12.54 | 12.24 | 12.51 | 12.51 | 2.04% | 769,900 |
| Sep 30, 2025 | 12.16 | 12.27 | 12.11 | 12.26 | 12.26 | 0.82% | 765,928 |
| Sep 29, 2025 | 12.17 | 12.19 | 12.05 | 12.16 | 12.16 | -0.25% | 457,452 |
| Sep 26, 2025 | 12.10 | 12.19 | 12.09 | 12.19 | 12.19 | 0.91% | 468,600 |
| Sep 25, 2025 | 12.12 | 12.14 | 11.98 | 12.08 | 12.08 | 0.17% | 692,160 |
| Sep 24, 2025 | 12.01 | 12.11 | 11.97 | 12.06 | 12.06 | 0.33% | 485,708 |
| Sep 23, 2025 | 11.96 | 12.09 | 11.95 | 12.02 | 12.02 | 0.67% | 647,136 |
| Sep 22, 2025 | 12.12 | 12.15 | 11.88 | 11.94 | 11.94 | -1.32% | 936,300 |
| Sep 19, 2025 | 12.22 | 12.22 | 12.07 | 12.10 | 12.10 | -0.74% | 2,080,919 |
| Sep 18, 2025 | 12.25 | 12.26 | 12.10 | 12.19 | 12.19 | -0.41% | 914,087 |
| Sep 17, 2025 | 12.16 | 12.47 | 12.16 | 12.24 | 12.24 | 0.74% | 517,078 |
| Sep 16, 2025 | 12.20 | 12.27 | 12.12 | 12.15 | 12.15 | -0.82% | 579,179 |
| Sep 15, 2025 | 12.33 | 12.33 | 12.19 | 12.25 | 12.25 | 0.00% | 427,982 |
| Sep 12, 2025 | 12.32 | 12.36 | 12.22 | 12.25 | 12.25 | -0.89% | 493,764 |
| Sep 11, 2025 | 12.39 | 12.47 | 12.33 | 12.36 | 12.36 | -0.16% | 677,810 |
| Sep 10, 2025 | 12.42 | 12.46 | 12.33 | 12.38 | 12.38 | -0.08% | 680,718 |
| Sep 9, 2025 | 12.42 | 12.50 | 12.39 | 12.39 | 12.39 | -0.72% | 502,703 |
| Sep 8, 2025 | 12.60 | 12.64 | 12.36 | 12.48 | 12.48 | -0.95% | 1,038,744 |
Page 1 of 136