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 | $0.0060 | $169.56 | 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 | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Nov 06, 2023 | $13.70 | $13.74 | $13.55 | $13.65 | 793 169 |
| Nov 03, 2023 | $13.74 | $13.83 | $13.65 | $13.72 | 837 915 |
| Nov 02, 2023 | $13.20 | $13.45 | $13.12 | $13.41 | 898 905 |
| Nov 01, 2023 | $12.74 | $13.03 | $12.60 | $13.01 | 1 016 016 |
| Oct 31, 2023 | $12.48 | $12.81 | $12.48 | $12.65 | 881 136 |
| Oct 30, 2023 | $12.46 | $12.76 | $12.35 | $12.40 | 1 383 998 |
| Oct 27, 2023 | $12.11 | $12.32 | $11.83 | $12.28 | 1 973 004 |
| Oct 26, 2023 | $10.62 | $10.93 | $10.62 | $10.72 | 713 553 |
| Oct 25, 2023 | $10.64 | $10.77 | $10.52 | $10.55 | 606 342 |
| Oct 24, 2023 | $10.77 | $10.99 | $10.71 | $10.72 | 604 775 |
| Oct 23, 2023 | $10.93 | $11.04 | $10.79 | $10.82 | 695 139 |
| Oct 20, 2023 | $11.08 | $11.22 | $11.02 | $11.02 | 562 166 |
| Oct 19, 2023 | $11.28 | $11.37 | $11.05 | $11.05 | 587 384 |
| Oct 18, 2023 | $11.60 | $11.60 | $11.30 | $11.35 | 530 152 |
| Oct 17, 2023 | $11.49 | $11.77 | $11.43 | $11.70 | 620 739 |
| Oct 16, 2023 | $11.46 | $11.79 | $11.46 | $11.74 | 613 526 |
| Oct 13, 2023 | $11.74 | $11.83 | $11.42 | $11.47 | 689 784 |
| Oct 12, 2023 | $11.88 | $11.91 | $11.56 | $11.70 | 889 131 |
| Oct 11, 2023 | $12.24 | $12.37 | $12.21 | $12.36 | 669 343 |
| Oct 10, 2023 | $12.16 | $12.25 | $12.08 | $12.18 | 565 937 |
| Oct 09, 2023 | $11.89 | $12.12 | $11.89 | $12.09 | 515 352 |
| Oct 06, 2023 | $11.74 | $12.01 | $11.74 | $11.92 | 607 122 |
| Oct 05, 2023 | $11.64 | $11.94 | $11.51 | $11.87 | 759 105 |
| Oct 04, 2023 | $11.80 | $11.82 | $11.45 | $11.63 | 555 908 |
| Oct 03, 2023 | $12.03 | $12.03 | $11.62 | $11.72 | 689 846 |
