PennyMac Mortgage Investm... (PMTU)
NYSE: PMTU
· Real-Time Price · USD
25.68
0.02 (0.06%)
At close: Aug 21, 2025, 11:54 AM
PMTU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 25.64 | 25.67 | 25.64 | 25.67 | 25.67 | 0.23% | 1,145 |
| Aug 19, 2025 | 25.70 | 25.70 | 25.61 | 25.61 | 25.61 | 0.00% | 2,301 |
| Aug 18, 2025 | 25.56 | 25.64 | 25.56 | 25.61 | 25.61 | 0.47% | 2,501 |
| Aug 15, 2025 | 25.45 | 25.55 | 25.45 | 25.49 | 25.49 | 0.08% | 2,000 |
| Aug 14, 2025 | 25.51 | 25.51 | 25.47 | 25.47 | 25.47 | -0.16% | 1,000 |
| Aug 13, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -0.04% | 100 |
| Aug 12, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.04% | 1,000 |
| Aug 11, 2025 | 25.51 | 25.55 | 25.51 | 25.51 | 25.51 | 0.00% | 8,704 |
| Aug 8, 2025 | 25.50 | 25.53 | 25.50 | 25.51 | 25.51 | 0.08% | 1,449 |
| Aug 7, 2025 | 25.41 | 25.49 | 25.41 | 25.49 | 25.49 | 0.16% | 1,022 |
| Aug 6, 2025 | 25.44 | 25.45 | 25.44 | 25.45 | 25.45 | 0.20% | 1,021 |
| Aug 5, 2025 | 25.33 | 25.40 | 25.33 | 25.40 | 25.40 | 0.12% | 1,845 |
| Aug 4, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -0.08% | 826 |
| Aug 1, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0.00% | 426 |
| Jul 31, 2025 | 25.37 | 25.41 | 25.37 | 25.39 | 25.39 | 0.08% | 1,743 |
| Jul 30, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 0.00% | 839 |
| Jul 29, 2025 | 25.31 | 25.42 | 25.31 | 25.37 | 25.37 | -0.16% | 1,300 |
| Jul 28, 2025 | 25.37 | 25.41 | 25.36 | 25.41 | 25.41 | 0.20% | 1,334 |
| Jul 25, 2025 | 25.42 | 25.45 | 25.36 | 25.36 | 25.36 | 0.08% | 1,027 |
| Jul 24, 2025 | 25.30 | 25.34 | 25.30 | 25.34 | 25.34 | -0.04% | 2,200 |