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 |
| Dec 12, 2023 | $14.45 | $14.71 | $14.39 | $14.58 | 665 427 |
| Dec 11, 2023 | $14.33 | $14.48 | $14.30 | $14.44 | 638 304 |
| Dec 08, 2023 | $14.19 | $14.43 | $14.19 | $14.37 | 461 663 |
| Dec 07, 2023 | $14.23 | $14.40 | $14.12 | $14.38 | 630 613 |
| Dec 06, 2023 | $14.70 | $14.75 | $14.23 | $14.24 | 729 205 |
| Dec 05, 2023 | $14.62 | $14.68 | $14.47 | $14.65 | 568 816 |
| Dec 04, 2023 | $14.38 | $14.60 | $14.38 | $14.60 | 622 296 |
| Dec 01, 2023 | $14.03 | $14.43 | $13.88 | $14.40 | 660 986 |
| Nov 30, 2023 | $13.97 | $14.06 | $13.89 | $14.04 | 383 526 |
| Nov 29, 2023 | $13.84 | $14.02 | $13.84 | $13.91 | 468 266 |
| Nov 28, 2023 | $13.71 | $13.79 | $13.64 | $13.73 | 391 087 |
| Nov 27, 2023 | $13.77 | $13.77 | $13.68 | $13.71 | 376 037 |
| Nov 24, 2023 | $13.82 | $13.85 | $13.71 | $13.77 | 219 617 |
| Nov 22, 2023 | $13.97 | $14.00 | $13.78 | $13.82 | 290 501 |
| Nov 21, 2023 | $13.88 | $13.95 | $13.84 | $13.89 | 171 939 |
| Nov 20, 2023 | $13.87 | $13.99 | $13.79 | $13.95 | 339 690 |
| Nov 17, 2023 | $13.94 | $13.97 | $13.75 | $13.87 | 446 937 |
| Nov 16, 2023 | $14.00 | $14.01 | $13.75 | $13.83 | 551 801 |
| Nov 15, 2023 | $13.92 | $14.01 | $13.85 | $13.97 | 606 728 |
| Nov 14, 2023 | $13.86 | $13.98 | $13.80 | $13.94 | 682 027 |
| Nov 13, 2023 | $13.42 | $13.56 | $13.34 | $13.49 | 295 802 |
| Nov 10, 2023 | $13.58 | $13.58 | $13.43 | $13.55 | 493 246 |
| Nov 09, 2023 | $13.65 | $13.72 | $13.39 | $13.42 | 448 735 |
| Nov 08, 2023 | $13.64 | $13.68 | $13.49 | $13.61 | 525 117 |
| Nov 07, 2023 | $13.61 | $13.69 | $13.45 | $13.64 | 473 054 |
