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 |
| Aug 25, 2023 | $12.98 | $13.05 | $12.84 | $12.93 | 325 713 |
| Aug 24, 2023 | $12.80 | $13.08 | $12.80 | $12.91 | 421 008 |
| Aug 23, 2023 | $12.67 | $12.90 | $12.66 | $12.89 | 400 358 |
| Aug 22, 2023 | $12.72 | $12.78 | $12.59 | $12.63 | 452 177 |
| Aug 21, 2023 | $12.62 | $12.65 | $12.46 | $12.61 | 377 805 |
| Aug 18, 2023 | $12.46 | $12.68 | $12.41 | $12.62 | 375 254 |
| Aug 17, 2023 | $12.56 | $12.70 | $12.54 | $12.55 | 675 912 |
| Aug 16, 2023 | $12.57 | $12.71 | $12.52 | $12.57 | 431 479 |
| Aug 15, 2023 | $12.72 | $12.75 | $12.58 | $12.61 | 437 989 |
| Aug 14, 2023 | $12.89 | $12.89 | $12.72 | $12.75 | 489 681 |
| Aug 11, 2023 | $13.00 | $13.00 | $12.86 | $12.89 | 286 214 |
| Aug 10, 2023 | $13.19 | $13.30 | $12.95 | $13.01 | 423 074 |
| Aug 09, 2023 | $13.15 | $13.25 | $13.09 | $13.16 | 536 892 |
| Aug 08, 2023 | $12.91 | $13.21 | $12.79 | $13.18 | 737 915 |
| Aug 07, 2023 | $12.65 | $13.00 | $12.63 | $13.00 | 733 855 |
| Aug 04, 2023 | $12.34 | $12.65 | $12.30 | $12.60 | 626 416 |
| Aug 03, 2023 | $12.55 | $12.59 | $12.26 | $12.32 | 512 393 |
| Aug 02, 2023 | $12.74 | $12.75 | $12.56 | $12.63 | 621 255 |
| Aug 01, 2023 | $12.72 | $12.86 | $12.65 | $12.73 | 694 375 |
| Jul 31, 2023 | $12.94 | $13.06 | $12.60 | $12.78 | 1 537 851 |
| Jul 28, 2023 | $14.22 | $14.22 | $12.68 | $12.93 | 2 172 304 |
| Jul 27, 2023 | $14.44 | $14.59 | $14.14 | $14.19 | 700 655 |
| Jul 26, 2023 | $14.21 | $14.47 | $14.20 | $14.39 | 427 377 |
| Jul 25, 2023 | $14.14 | $14.28 | $14.11 | $14.17 | 472 808 |
| Jul 24, 2023 | $14.00 | $14.21 | $13.90 | $14.14 | 395 350 |
