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 |
| Jan 22, 2024 | $14.78 | $14.90 | $14.65 | $14.79 | 448 883 |
| Jan 19, 2024 | $14.41 | $14.71 | $14.28 | $14.69 | 410 447 |
| Jan 18, 2024 | $14.33 | $14.44 | $14.21 | $14.43 | 330 036 |
| Jan 17, 2024 | $14.25 | $14.50 | $14.20 | $14.24 | 361 949 |
| Jan 16, 2024 | $14.43 | $14.54 | $14.31 | $14.47 | 386 496 |
| Jan 12, 2024 | $14.65 | $14.86 | $14.54 | $14.62 | 360 793 |
| Jan 11, 2024 | $14.67 | $14.74 | $14.39 | $14.53 | 660 033 |
| Jan 10, 2024 | $14.91 | $15.04 | $14.79 | $14.83 | 492 451 |
| Jan 09, 2024 | $14.82 | $14.99 | $14.82 | $14.95 | 255 716 |
| Jan 08, 2024 | $14.78 | $15.03 | $14.78 | $15.01 | 471 443 |
| Jan 05, 2024 | $14.59 | $14.92 | $14.59 | $14.83 | 420 964 |
| Jan 04, 2024 | $14.67 | $14.83 | $14.66 | $14.69 | 319 220 |
| Jan 03, 2024 | $14.90 | $14.90 | $14.68 | $14.69 | 425 162 |
| Jan 02, 2024 | $14.84 | $15.12 | $14.80 | $15.00 | 589 030 |
| Dec 29, 2023 | $15.21 | $15.24 | $14.94 | $14.95 | 422 799 |
| Dec 28, 2023 | $15.37 | $15.41 | $15.24 | $15.28 | 590 812 |
| Dec 27, 2023 | $15.78 | $15.89 | $15.75 | $15.81 | 542 890 |
| Dec 26, 2023 | $15.76 | $15.86 | $15.66 | $15.79 | 455 462 |
| Dec 22, 2023 | $15.71 | $15.77 | $15.59 | $15.71 | 436 564 |
| Dec 21, 2023 | $15.50 | $15.71 | $15.38 | $15.71 | 629 017 |
| Dec 20, 2023 | $15.50 | $15.72 | $15.34 | $15.34 | 753 183 |
| Dec 19, 2023 | $15.27 | $15.60 | $15.25 | $15.53 | 776 536 |
| Dec 18, 2023 | $15.26 | $15.36 | $15.15 | $15.19 | 548 767 |
| Dec 15, 2023 | $15.47 | $15.49 | $15.16 | $15.17 | 3 253 255 |
| Dec 14, 2023 | $15.27 | $15.56 | $15.25 | $15.46 | 981 601 |
