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 |
| Oct 02, 2023 | $12.34 | $12.37 | $12.01 | $12.13 | 581 490 |
| Sep 29, 2023 | $12.40 | $12.57 | $12.36 | $12.40 | 553 434 |
| Sep 28, 2023 | $12.03 | $12.29 | $11.96 | $12.26 | 627 346 |
| Sep 27, 2023 | $12.08 | $12.23 | $11.99 | $12.09 | 465 147 |
| Sep 26, 2023 | $12.31 | $12.36 | $12.06 | $12.08 | 559 139 |
| Sep 25, 2023 | $12.38 | $12.47 | $12.29 | $12.31 | 348 160 |
| Sep 22, 2023 | $12.33 | $12.50 | $12.27 | $12.43 | 330 058 |
| Sep 21, 2023 | $12.80 | $12.85 | $12.30 | $12.31 | 583 879 |
| Sep 20, 2023 | $13.24 | $13.24 | $12.91 | $12.91 | 401 676 |
| Sep 19, 2023 | $13.07 | $13.25 | $13.05 | $13.13 | 402 908 |
| Sep 18, 2023 | $12.91 | $13.16 | $12.90 | $13.05 | 634 485 |
| Sep 15, 2023 | $12.89 | $13.02 | $12.84 | $12.93 | 630 009 |
| Sep 14, 2023 | $12.86 | $13.03 | $12.86 | $12.98 | 640 054 |
| Sep 13, 2023 | $12.79 | $12.86 | $12.71 | $12.78 | 369 281 |
| Sep 12, 2023 | $12.79 | $13.05 | $12.75 | $12.76 | 513 851 |
| Sep 11, 2023 | $12.93 | $12.96 | $12.83 | $12.85 | 464 942 |
| Sep 08, 2023 | $12.91 | $12.96 | $12.85 | $12.88 | 328 685 |
| Sep 07, 2023 | $12.93 | $13.03 | $12.86 | $12.87 | 372 176 |
| Sep 06, 2023 | $13.03 | $13.10 | $12.87 | $12.92 | 457 575 |
| Sep 05, 2023 | $13.32 | $13.32 | $13.01 | $13.04 | 467 914 |
| Sep 01, 2023 | $13.53 | $13.58 | $13.42 | $13.46 | 345 483 |
| Aug 31, 2023 | $13.39 | $13.49 | $13.38 | $13.41 | 520 219 |
| Aug 30, 2023 | $13.35 | $13.43 | $13.25 | $13.38 | 306 792 |
| Aug 29, 2023 | $13.22 | $13.43 | $13.17 | $13.40 | 465 491 |
| Aug 28, 2023 | $12.97 | $13.28 | $12.96 | $13.24 | 609 894 |
