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 |
| Jul 24, 2023 | $14.00 | $14.21 | $13.90 | $14.14 | 395 350 |
| Jul 21, 2023 | $14.10 | $14.24 | $13.96 | $13.99 | 773 453 |
| Jul 20, 2023 | $14.08 | $14.11 | $13.97 | $14.05 | 427 309 |
| Jul 19, 2023 | $13.85 | $14.12 | $13.82 | $14.09 | 756 638 |
| Jul 18, 2023 | $13.65 | $13.83 | $13.66 | $13.77 | 557 898 |
| Jul 17, 2023 | $13.54 | $13.70 | $13.51 | $13.69 | 611 164 |
| Jul 14, 2023 | $13.70 | $13.70 | $13.47 | $13.53 | 580 281 |
| Jul 13, 2023 | $13.40 | $13.74 | $13.37 | $13.63 | 918 105 |
| Jul 12, 2023 | $14.09 | $14.13 | $13.92 | $13.93 | 932 432 |
| Jul 11, 2023 | $13.74 | $13.92 | $13.69 | $13.86 | 730 608 |
| Jul 10, 2023 | $13.38 | $13.70 | $13.33 | $13.67 | 848 346 |
| Jul 07, 2023 | $13.10 | $13.45 | $13.08 | $13.29 | 505 115 |
| Jul 06, 2023 | $13.24 | $13.24 | $12.89 | $13.11 | 587 292 |
| Jul 05, 2023 | $13.45 | $13.54 | $13.33 | $13.35 | 619 307 |
| Jul 03, 2023 | $13.49 | $13.58 | $13.40 | $13.49 | 267 977 |
| Jun 30, 2023 | $13.58 | $13.58 | $13.45 | $13.48 | 434 011 |
| Jun 29, 2023 | $13.53 | $13.58 | $13.40 | $13.49 | 482 009 |
| Jun 28, 2023 | $13.27 | $13.55 | $13.21 | $13.54 | 576 872 |
| Jun 27, 2023 | $12.96 | $13.37 | $12.93 | $13.34 | 438 857 |
| Jun 26, 2023 | $12.81 | $13.09 | $12.75 | $12.94 | 393 595 |
| Jun 23, 2023 | $13.07 | $13.08 | $12.73 | $12.78 | 693 763 |
| Jun 22, 2023 | $13.28 | $13.28 | $13.06 | $13.23 | 556 860 |
| Jun 21, 2023 | $13.15 | $13.34 | $13.07 | $13.32 | 433 453 |
| Jun 20, 2023 | $13.24 | $13.27 | $13.11 | $13.17 | 523 070 |
| Jun 16, 2023 | $13.40 | $13.43 | $13.09 | $13.29 | 1 700 558 |
