PennyMac Mortgage Investment Trust Common Shares of Beneficial Interest (PMT)

9.4300
+0.1200 (1.29%)
NYSE· Last Trade: Aug 1st, 1:58 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For PennyMac Mortgage Investment Trust Common Shares of Beneficial Interest (PMT)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/20269.299.469.079.431,807,0759.43
7/30/20269.579.729.049.313,328,4579.31
7/29/20269.809.829.639.691,437,0089.69
7/28/20269.679.939.669.791,096,3689.79
7/27/20269.799.899.629.621,168,1159.62
7/24/20269.629.819.619.741,323,2589.74
7/23/20269.829.849.569.581,877,0619.58
7/22/20269.899.919.769.851,293,4049.85
7/21/20269.729.889.689.801,299,0249.80
7/20/20269.919.919.699.741,722,9399.74
7/17/202610.0810.269.859.901,423,1859.90
7/16/20269.8710.199.8510.091,322,26410.09
7/15/202610.1710.199.809.831,982,1509.83
7/14/202610.1610.2910.1110.121,411,46810.12
7/13/202610.2210.2710.0510.181,542,63010.18
7/10/202610.2010.3510.1310.281,199,43510.28
7/09/202610.0310.239.9810.111,212,07910.11
7/08/202610.5510.6210.4510.451,856,64110.05
7/07/202610.9310.9810.4910.602,511,17110.19
7/06/202610.8810.9510.6710.902,280,41810.48
7/02/202611.3211.3710.7510.812,290,12710.40
7/01/202611.1711.4211.1011.231,538,61810.80
6/30/202610.9411.3810.9211.282,318,94310.85
6/29/202610.7711.0010.6310.961,913,81910.54
6/26/202610.4510.8710.3310.774,881,14710.36
6/25/202610.3810.6810.3510.511,232,93710.11
6/24/202610.0910.4810.0910.461,528,57610.06
6/23/202610.0110.119.9610.051,149,3959.67
6/22/202610.2010.269.929.941,723,6299.56
6/18/202610.0410.2710.0410.254,166,4999.86
6/17/202610.1010.2610.0210.061,485,7619.67
6/16/202610.2310.3910.1710.191,256,1659.80
6/15/202610.1610.3610.1210.141,061,4899.75
6/12/20269.9810.169.9310.121,231,5049.73
6/11/20269.899.979.839.891,789,6989.51
6/10/202610.1110.149.849.86856,0299.48
6/09/20269.9810.259.9810.11953,1569.72
6/08/202610.2110.239.869.88943,7679.50
6/05/202610.1610.2910.1410.18733,5919.79
6/04/202610.0810.2510.0810.19712,6159.80
6/03/202610.3610.3810.0110.02966,2449.64
6/02/202610.3310.5110.3310.43674,66710.03
6/01/202610.3510.4410.3010.36942,6569.96
5/29/20260.0010.5810.4410.46784,08510.06
5/28/202610.4410.5610.4010.53528,79610.13
5/27/202610.4410.6010.4010.48713,63210.08
5/26/202610.3810.4210.1810.371,257,9189.97
5/22/202610.4910.5910.4810.50607,66410.10
5/21/202610.4110.5910.3410.52711,48310.12
5/20/202610.2710.6010.2710.50734,85210.10
5/19/202610.3510.4510.2210.29689,5729.90
5/18/202610.3610.5010.3310.42926,64710.02
5/15/202610.4010.5310.2810.281,051,2389.89
5/14/202610.5710.6510.4110.46966,88110.06
5/13/202610.3710.5710.2910.511,050,97610.11
5/12/202610.7610.7810.4610.461,201,11110.06
5/11/202611.0111.0110.7610.781,033,08510.37
5/08/202610.9311.1210.8611.001,240,39910.58
5/07/202611.0711.2511.0011.081,483,92010.66
5/06/202611.5111.7310.9111.033,160,63610.61
5/05/202612.1212.2212.0712.13621,59911.67
5/04/202612.2212.2612.0312.11793,19211.65
5/01/202612.2312.3712.1312.33781,07111.86