NYSE:PMT
PennyMac Mortgage Investment Trust Stock Price (Quote)
$14.60
-0.0300 (-0.205%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 PMT stock ended at $14.60. This is 0.205% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 0.724% from a day low at $14.51 to a day high of $14.61. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Jun 15, 2023 | $13.05 | $13.36 | $13.03 | $13.34 | 692 380 |
| Jun 14, 2023 | $13.07 | $13.19 | $12.96 | $13.13 | 636 833 |
| Jun 13, 2023 | $12.91 | $13.10 | $12.88 | $13.05 | 548 899 |
| Jun 12, 2023 | $12.69 | $12.94 | $12.65 | $12.88 | 494 313 |
| Jun 09, 2023 | $12.83 | $12.83 | $12.62 | $12.69 | 414 169 |
| Jun 08, 2023 | $12.66 | $12.88 | $12.59 | $12.82 | 610 865 |
| Jun 07, 2023 | $12.56 | $12.77 | $12.55 | $12.67 | 460 254 |
| Jun 06, 2023 | $12.24 | $12.63 | $12.21 | $12.49 | 494 939 |
| Jun 05, 2023 | $12.34 | $12.38 | $12.14 | $12.23 | 732 106 |
| Jun 02, 2023 | $12.10 | $12.51 | $12.03 | $12.44 | 664 321 |
| Jun 01, 2023 | $11.69 | $11.97 | $11.65 | $11.95 | 677 835 |
| May 31, 2023 | $11.69 | $11.75 | $11.55 | $11.64 | 576 224 |
| May 30, 2023 | $11.50 | $11.75 | $11.48 | $11.71 | 485 871 |
| May 26, 2023 | $11.46 | $11.49 | $11.04 | $11.44 | 539 112 |
| May 25, 2023 | $11.47 | $11.50 | $10.97 | $11.10 | 989 339 |
| May 24, 2023 | $11.74 | $11.73 | $11.49 | $11.57 | 474 778 |
| May 23, 2023 | $11.74 | $12.07 | $11.73 | $11.74 | 630 897 |
| May 22, 2023 | $11.88 | $11.88 | $11.70 | $11.74 | 661 658 |
| May 19, 2023 | $11.99 | $12.03 | $11.77 | $11.83 | 932 517 |
| May 18, 2023 | $11.72 | $11.95 | $11.68 | $11.92 | 530 193 |
| May 17, 2023 | $11.56 | $11.84 | $11.51 | $11.79 | 540 933 |
| May 16, 2023 | $11.54 | $11.62 | $11.43 | $11.47 | 416 191 |
| May 15, 2023 | $11.75 | $11.79 | $11.59 | $11.61 | 465 950 |
| May 12, 2023 | $11.71 | $11.81 | $11.66 | $11.70 | 700 462 |
| May 11, 2023 | $11.46 | $11.74 | $11.46 | $11.74 | 794 759 |
