Skip to main content
PMT logo

PennyMac Mortgage Investment Trust

PMTNYSEReal EstateREIT - Mortgage

$6.92Today:- (-)1Y −39.76%

As of Oct 16, 2026 close

Market cap
$615.65M
P/E (TTM)
4.25
Forward P/E
2.16
Dividend yield
22.66%
52-week range
$6.80$13.81
Volume (live)
-
Avg. volume (3M)
2.44M

PennyMac Mortgage Investment Trust (PMT) Historical Stock Prices

Analyze PennyMac Mortgage Investment Trust (PMT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

PennyMac Mortgage Investment Trust (PMT) Interactive Price Chart

Interactive historical price chart showing PennyMac Mortgage Investment Trust stock price movements and trends across multiple time periods.

Loading chart...

PMT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
PMT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20267.137.136.926.926.922.86M
Oct 15, 20267.027.297.027.067.063.41M
Oct 14, 20266.956.956.806.876.873.43M
Oct 13, 20267.137.216.837.047.044.95M
Oct 12, 20267.347.357.047.057.054.53M
Oct 9, 20267.497.537.347.367.362.24M
Oct 8, 20267.457.567.317.497.493.77M
Oct 7, 20267.977.987.797.907.502.63M
Oct 6, 20267.948.037.828.037.623.00M
Oct 5, 20267.817.927.687.877.472.91M
Oct 2, 20267.928.017.707.807.412.21M
Oct 1, 20267.887.887.647.767.372.94M
Sep 30, 20268.088.157.887.887.482.19M
Sep 29, 20268.118.227.978.007.591.88M
Sep 28, 20268.298.337.978.077.662.24M
Sep 25, 20268.478.498.248.337.911.85M
Sep 24, 20268.708.788.448.458.022.03M
Sep 23, 20268.968.978.738.738.291.69M
Sep 22, 20268.969.118.969.018.551.58M
Sep 21, 20268.908.968.868.888.431.72M
Sep 18, 20268.909.008.808.808.354.40M
Sep 17, 20269.019.168.948.948.491.96M
Sep 16, 20269.069.158.848.888.432.40M
Sep 15, 20269.029.158.978.988.532.68M
Sep 14, 20269.159.188.999.058.591.70M
Sep 11, 20269.239.309.159.178.711.13M
Sep 10, 20269.359.409.179.178.711.43M
Sep 9, 20269.609.619.429.428.941.72M
Sep 8, 20269.669.709.619.619.12878.88K
Sep 4, 20269.579.719.579.649.15813.35K
Sep 3, 20269.609.659.489.639.141.31M
Sep 2, 20269.349.639.319.519.03889.13K
Sep 1, 20269.279.379.239.248.771.37M
Aug 31, 20269.329.459.289.328.851.04M
Aug 28, 20269.379.429.339.348.87664.98K
Aug 27, 20269.209.359.179.338.86858.67K
Aug 26, 20269.309.309.229.238.76651.59K
Aug 25, 20269.309.329.199.298.821.14M
Aug 24, 20269.399.399.269.298.821.52M
Aug 21, 20269.389.439.239.358.882.69M
Aug 20, 20269.499.509.329.398.911.07M
Aug 19, 20269.539.659.529.549.06813.65K
Aug 18, 20269.649.669.439.438.951.42M
Aug 17, 20269.809.819.539.629.131.30M
Aug 14, 20269.499.639.459.458.97901.98K
Aug 13, 20269.539.619.469.499.011.23M
Aug 12, 20269.519.619.419.489.00948.88K
Aug 11, 20269.429.559.389.458.971.33M
Aug 10, 20269.549.579.319.388.911.05M
Aug 7, 20269.489.749.459.659.161.04M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.