NYSE:PMT
PennyMac Mortgage Investment Trust Stock Price (Quote)
$14.63
-0.200 (-1.35%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 PMT stock ended at $14.63. This is 1.35% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 2.36% from a day low at $14.59 to a day high of $14.94. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Feb 26, 2024 | $13.95 | $14.04 | $13.75 | $13.81 | 411 585 |
| Feb 23, 2024 | $13.90 | $14.04 | $13.84 | $13.95 | 317 429 |
| Feb 22, 2024 | $13.82 | $13.97 | $13.82 | $13.93 | 401 603 |
| Feb 21, 2024 | $13.75 | $13.85 | $13.71 | $13.78 | 473 138 |
| Feb 20, 2024 | $13.50 | $13.78 | $13.34 | $13.78 | 998 204 |
| Feb 16, 2024 | $13.60 | $13.83 | $13.51 | $13.54 | 1 393 937 |
| Feb 15, 2024 | $13.42 | $13.89 | $13.42 | $13.83 | 957 399 |
| Feb 14, 2024 | $13.39 | $13.42 | $13.22 | $13.36 | 397 498 |
| Feb 13, 2024 | $13.51 | $13.51 | $13.20 | $13.26 | 706 415 |
| Feb 12, 2024 | $13.79 | $13.98 | $13.78 | $13.89 | 659 579 |
| Feb 09, 2024 | $13.57 | $13.80 | $13.50 | $13.79 | 697 727 |
| Feb 08, 2024 | $13.49 | $13.67 | $13.47 | $13.55 | 619 625 |
| Feb 07, 2024 | $13.83 | $13.83 | $13.52 | $13.55 | 704 831 |
| Feb 06, 2024 | $13.91 | $13.94 | $13.71 | $13.75 | 1 069 747 |
| Feb 05, 2024 | $13.80 | $14.02 | $13.65 | $13.96 | 852 423 |
| Feb 02, 2024 | $14.26 | $14.44 | $13.69 | $13.96 | 948 341 |
| Feb 01, 2024 | $14.37 | $14.53 | $14.14 | $14.44 | 703 799 |
| Jan 31, 2024 | $14.78 | $14.78 | $14.34 | $14.34 | 607 510 |
| Jan 30, 2024 | $15.14 | $15.16 | $14.71 | $14.72 | 645 975 |
| Jan 29, 2024 | $15.00 | $15.18 | $14.94 | $15.14 | 476 466 |
| Jan 26, 2024 | $15.03 | $15.12 | $14.95 | $14.96 | 344 491 |
| Jan 25, 2024 | $14.95 | $15.01 | $14.82 | $14.96 | 269 221 |
| Jan 24, 2024 | $15.00 | $15.03 | $14.72 | $14.76 | 376 181 |
| Jan 23, 2024 | $14.90 | $14.90 | $14.79 | $14.85 | 220 919 |
| Jan 22, 2024 | $14.78 | $14.90 | $14.65 | $14.79 | 448 883 |
