Australia markets open in 8 hours 19 minutes

PennyMac Mortgage Investment Trust (PMT-PB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
23.02-0.08 (-0.35%)
As of 10:22AM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202423.0123.0523.0223.0223.023,077
24 Apr 202423.2623.3123.0223.1023.1014,326
23 Apr 202423.0923.2423.0023.2423.247,385
22 Apr 202423.0623.1122.8722.9922.998,652
19 Apr 202422.6422.8522.5222.6722.6715,628
18 Apr 202422.7322.7322.5022.6022.608,855
17 Apr 202422.6022.8222.5522.6022.6023,914
16 Apr 202422.8522.9022.2622.5222.5244,209
15 Apr 202423.3123.3522.6522.7422.7419,132
12 Apr 202423.3523.5523.2223.3023.3017,156
11 Apr 202423.4223.5623.1023.2923.2931,691
10 Apr 202423.5623.5623.3423.5023.504,992
09 Apr 202423.5023.6823.3523.5523.557,048
08 Apr 202423.5523.7223.3023.4323.4312,471
05 Apr 202423.5023.9123.5023.6223.626,592
04 Apr 202423.4523.6523.4023.5023.5013,715
03 Apr 202423.5323.6723.3523.4323.4318,469
02 Apr 202423.3423.5223.1823.4523.4510,953
01 Apr 202423.3623.6523.2523.3623.3627,768
28 Mar 202423.4023.6023.1123.2523.2575,261
27 Mar 202423.3123.6323.2623.3523.3534,120
26 Mar 202423.4923.6423.3823.4423.4421,651
25 Mar 202423.8823.8823.2423.6223.6224,256
22 Mar 202423.8423.9723.8423.9323.933,528
21 Mar 202423.9523.9723.8423.8423.8415,514
20 Mar 202423.8124.0023.5623.9923.996,023
19 Mar 202423.3623.8623.3023.8623.868,341
18 Mar 202423.4523.5123.2823.3923.3910,238
15 Mar 202423.3223.4423.1423.3323.3346,342
14 Mar 202423.2023.3023.1523.2223.2229,265
13 Mar 202423.1123.2023.1123.1923.1915,092
12 Mar 202423.1323.2423.1223.1523.1513,850
11 Mar 202423.2823.2823.0923.1823.1810,352
08 Mar 202423.2223.4123.2123.3523.3517,929
07 Mar 202423.3623.3623.2423.2823.2811,551
06 Mar 202423.3823.6523.2323.3823.3826,052
05 Mar 202423.2923.3923.2923.3823.388,371
04 Mar 202423.2023.4123.2023.2623.2615,853
01 Mar 202423.2423.4023.1923.3023.3013,095
29 Feb 202423.6323.6323.2023.2323.2330,316
29 Feb 20240.5 Dividend
28 Feb 202423.9023.9723.8623.9723.476,735
27 Feb 202423.9023.9823.9023.9323.436,452
26 Feb 202423.7723.9423.7723.9023.407,840
23 Feb 202423.7223.8823.5323.8823.389,234
22 Feb 202423.5223.7423.5123.6023.117,478
21 Feb 202423.5923.6623.5523.6623.176,450
20 Feb 202423.5623.7223.5223.5723.087,251
16 Feb 202423.6623.7423.5023.7223.232,910
15 Feb 202423.4523.5623.3123.5623.0711,700
14 Feb 202423.4023.7523.4023.4522.963,734
13 Feb 202423.5123.6923.5023.5023.018,161
12 Feb 202423.6323.8323.5723.7623.2612,326
09 Feb 202423.5623.8123.4723.4822.9922,007
08 Feb 202423.0323.4823.0323.4622.974,935
07 Feb 202423.3723.3723.0023.1322.6518,413
06 Feb 202423.2623.5423.2423.5323.0421,525
05 Feb 202423.3923.4523.3723.3722.8811,438
02 Feb 202423.5223.5923.3723.4122.9214,985
01 Feb 202423.6223.6723.3023.6023.1111,636
31 Jan 202423.8123.9023.5823.5823.0947,873
30 Jan 202424.1624.2023.9923.9923.4937,101
29 Jan 202424.1224.4023.9624.1423.6410,015
26 Jan 202424.1824.2723.9624.2423.7319,247
25 Jan 202424.0024.1923.8024.1823.6816,841
24 Jan 202423.8123.9923.7823.9923.492,367
23 Jan 202423.9523.9523.7023.8623.367,933
22 Jan 202423.6023.7523.5223.7523.255,292
19 Jan 202423.4023.6123.3123.6023.1111,278
18 Jan 202423.5623.7123.4123.4122.9211,466
17 Jan 202423.4323.6523.4323.6123.125,607
16 Jan 202423.4023.6723.4023.5923.1013,456
12 Jan 202423.8023.8023.4623.5223.0313,293
11 Jan 202423.7023.7823.6423.7823.2810,094
10 Jan 202423.5823.7823.5023.7123.2210,549
09 Jan 202423.4123.6923.4123.6823.196,552
08 Jan 202423.4523.6023.4123.4622.9713,526
05 Jan 202423.6923.8023.2723.4522.966,756
04 Jan 202423.8523.8523.4723.5023.0116,696
03 Jan 202423.9824.0323.9023.9023.4012,395
02 Jan 202423.6423.9023.6423.9023.4017,985
29 Dec 202323.8023.8623.5623.6423.1513,657
28 Dec 202323.6523.7023.5023.6623.1713,636
27 Dec 202323.2623.6523.0623.6523.1641,454
26 Dec 202323.1523.3523.0723.3222.8317,295
22 Dec 202322.9023.2922.7623.1722.6913,945
21 Dec 202323.1423.1422.8023.0022.5217,707
20 Dec 202323.0623.2423.0223.1522.669,267
19 Dec 202323.0423.2622.9723.2422.7614,679
18 Dec 202322.5923.0122.5922.9822.5027,260
15 Dec 202322.8522.8722.5022.5122.0424,946
14 Dec 202322.5022.9922.5022.6722.2024,471
13 Dec 202322.6722.7422.5022.6922.2220,952
12 Dec 202322.6822.6822.3822.6322.1610,007
11 Dec 202322.5922.6422.4322.6022.1314,981
08 Dec 202322.5822.6522.4922.5922.1212,123
07 Dec 202322.7522.7522.5522.5922.125,905
06 Dec 202322.5022.6722.4022.4521.9815,752
05 Dec 202322.4722.4922.3822.4722.0018,518
04 Dec 202322.2522.4322.2522.3821.9122,105
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...