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 |
| Apr 03, 2024 | $14.29 | $14.43 | $14.27 | $14.42 | 462 165 |
| Apr 02, 2024 | $14.49 | $14.57 | $14.26 | $14.35 | 847 582 |
| Apr 01, 2024 | $14.70 | $14.70 | $14.54 | $14.60 | 559 508 |
| Mar 28, 2024 | $14.54 | $14.73 | $14.54 | $14.68 | 531 880 |
| Mar 27, 2024 | $14.42 | $14.54 | $14.39 | $14.52 | 447 514 |
| Mar 26, 2024 | $14.58 | $14.60 | $14.29 | $14.34 | 552 400 |
| Mar 25, 2024 | $14.53 | $14.68 | $14.45 | $14.45 | 383 803 |
| Mar 22, 2024 | $14.77 | $14.88 | $14.49 | $14.49 | 285 587 |
| Mar 21, 2024 | $14.58 | $14.77 | $14.52 | $14.74 | 637 355 |
| Mar 20, 2024 | $14.15 | $14.57 | $14.15 | $14.55 | 469 830 |
| Mar 19, 2024 | $14.08 | $14.24 | $14.06 | $14.20 | 458 594 |
| Mar 18, 2024 | $14.15 | $14.31 | $14.08 | $14.13 | 456 486 |
| Mar 15, 2024 | $14.00 | $14.30 | $14.00 | $14.15 | 857 478 |
| Mar 14, 2024 | $14.35 | $14.41 | $14.04 | $14.09 | 474 248 |
| Mar 13, 2024 | $14.36 | $14.49 | $14.35 | $14.42 | 373 124 |
| Mar 12, 2024 | $14.32 | $14.42 | $14.22 | $14.36 | 393 836 |
| Mar 11, 2024 | $14.22 | $14.37 | $14.22 | $14.28 | 420 606 |
| Mar 08, 2024 | $14.43 | $14.52 | $14.25 | $14.28 | 464 805 |
| Mar 07, 2024 | $14.29 | $14.38 | $14.16 | $14.25 | 415 370 |
| Mar 06, 2024 | $14.17 | $14.29 | $14.09 | $14.22 | 365 198 |
| Mar 05, 2024 | $13.96 | $14.20 | $13.96 | $14.07 | 315 987 |
| Mar 04, 2024 | $14.27 | $14.31 | $14.01 | $14.01 | 282 222 |
| Mar 01, 2024 | $14.11 | $14.29 | $14.08 | $14.28 | 476 115 |
| Feb 29, 2024 | $13.96 | $14.16 | $13.90 | $14.13 | 437 996 |
| Feb 28, 2024 | $13.71 | $13.88 | $13.71 | $13.81 | 236 922 |
