13.59
price up icon0.22%   0.03
after-market After Hours: 13.58 -0.010 -0.07%
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 November 29, 2024, is $13.59.
  • 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 288.29% to $13.59 now.
  • The 52-week high stock price for PMT is $15.89, representing a 16.92% increase from the current share price, occurred on December 27, 2023.
  • The 52-week low stock price for PMT is $12.81, indicating a -5.74% decrease from the current share price, occurred on August 05, 2024.
  • The closing price of Pennymac Mortgage Investment Trust (PMT) stock in the beginning of 2023 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
Nov 29, 2024 $13.67 $13.56 $0.11 277,336.0 +0.22%
Nov 27, 2024 $13.68 $13.46 $0.215 408,508.0 +0.82%
Nov 26, 2024 $13.56 $13.33 $0.23 525,610.0 -0.96%
Nov 25, 2024 $13.69 $13.51 $0.18 513,851.0 +1.12%
Nov 22, 2024 $13.52 $13.38 $0.1349 498,919.0 +0.67%
Nov 21, 2024 $13.36 $13.15 $0.205 510,653.0 +1.44%
Nov 20, 2024 $13.19 $13.07 $0.12 372,307.0 -0.38%
Nov 19, 2024 $13.23 $13.04 $0.19 413,376.0 +0.69%
Nov 18, 2024 $13.18 $12.99 $0.19 411,968.0 +0.38%
Nov 15, 2024 $13.09 $12.99 $0.10 753,759.0 +0.00%
Nov 14, 2024 $13.22 $13.03 $0.19 747,737.0 -0.38%
Nov 13, 2024 $13.31 $13.11 $0.205 877,203.0 -0.68%
Nov 12, 2024 $13.44 $13.17 $0.27 812,312.0 -2.15%
Nov 11, 2024 $13.55 $13.38 $0.165 873,425.0 +0.37%
Nov 08, 2024 $13.50 $13.38 $0.115 1,275,341.0 +0.07%
Nov 07, 2024 $13.53 $13.39 $0.14 1,018,060.0 -0.07%
Nov 06, 2024 $13.74 $13.13 $0.61 1,374,623.0 +0.52%
Nov 05, 2024 $13.46 $13.32 $0.14 756,472.0 -0.37%
Nov 04, 2024 $13.52 $13.41 $0.1049 764,889.0 +0.22%
Nov 01, 2024 $13.60 $13.36 $0.245 627,333.0 -0.67%

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 2024

Month High Low High - Low Volume % Change
Nov, 2024 $13.74 $12.99 $0.75 14,091,018.0 +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%

Pennymac Mortgage Investment Trust Stock (PMT) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $15.58 $12.23 $3.35 23,037,304.0 -18.86%
Nov, 2022 $15.78 $13.11 $2.67 17,467,674.0 +10.09%
Oct, 2022 $14.10 $10.78 $3.32 33,427,893.0 +17.74%
Sep, 2022 $15.07 $11.77 $3.30 26,171,744.0 -20.67%
Aug, 2022 $15.73 $14.75 $0.98 17,118,091.0 -3.32%
Jul, 2022 $15.64 $13.40 $2.24 19,376,014.0 +11.06%
Jun, 2022 $16.60 $11.64 $4.96 36,816,602.0 -14.52%
May, 2022 $16.23 $14.74 $1.49 25,703,468.0 +5.48%
Apr, 2022 $17.07 $14.61 $2.46 27,145,450.0 -9.18%
Mar, 2022 $17.24 $15.31 $1.92 20,426,174.0 +8.27%
Feb, 2022 $17.97 $14.73 $3.24 21,325,347.0 -12.46%
Jan, 2022 $18.67 $16.57 $2.10 17,144,218.0 +2.83%
reit_mortgage TWO
$11.75
price up icon 0.00%
reit_mortgage RC
$7.37
price down icon 0.67%
reit_mortgage ARI
$9.25
price down icon 0.54%
$11.86
price down icon 0.34%
reit_mortgage ABR
$14.67
price down icon 0.88%
$19.22
price down icon 0.10%
Cap:     |  Volume (24h):