Canada markets closed

PennyMac Mortgage Investment Trust (PMT-PA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
23.02+0.12 (+0.52%)
At close: 03:58PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202423.0023.2523.0223.0223.022,895
Apr 18, 202423.1023.2422.9022.9022.903,964
Apr 17, 202423.0523.5022.9322.9322.9310,745
Apr 16, 202423.2423.3723.0123.0323.038,756
Apr 15, 202423.7523.7523.0823.2423.2410,362
Apr 12, 202423.7923.7923.5523.6423.645,522
Apr 11, 202423.5323.5423.5023.5423.541,759
Apr 10, 202423.7323.7323.5223.5323.535,871
Apr 09, 202423.6023.8623.5623.8623.866,975
Apr 08, 202423.8423.8423.6823.8123.811,622
Apr 05, 202423.5123.9723.5123.7023.704,359
Apr 04, 202423.6024.0823.6023.7523.758,956
Apr 03, 202423.7123.7123.4423.5923.592,779
Apr 02, 202423.6623.6623.4323.5823.583,648
Apr 01, 202423.3623.6723.2023.6723.6713,981
Mar 28, 202423.6523.9823.1623.1623.1640,195
Mar 27, 202423.9623.9623.6323.6323.636,016
Mar 26, 202424.2024.2023.9123.9623.962,232
Mar 25, 202424.4224.4223.9324.1824.1811,245
Mar 22, 202424.2224.3024.2224.3024.30617
Mar 21, 202424.5024.5024.2124.2724.275,272
Mar 20, 202424.0124.4523.9024.2224.2215,820
Mar 19, 202423.7224.2523.6723.9523.9527,911
Mar 18, 202423.7023.7023.5523.5923.597,942
Mar 15, 202423.4723.8723.4223.5323.539,663
Mar 14, 202423.4023.6223.1623.3523.3532,449
Mar 13, 202423.1923.3823.1923.3723.3713,109
Mar 12, 202423.1423.2023.0423.0623.0627,153
Mar 11, 202423.2323.2923.1123.1123.117,512
Mar 08, 202423.7323.7323.2323.2323.237,969
Mar 07, 202423.4123.6623.3523.4423.445,594
Mar 06, 202423.3823.6123.0523.3123.3129,946
Mar 05, 202423.2923.4223.2923.3823.383,382
Mar 04, 202423.4023.5223.3523.4423.447,153
Mar 01, 202423.1623.6023.1623.6023.6015,478
Feb 29, 202423.6923.7623.2323.2423.2426,506
Feb 29, 20240.507813 Dividend
Feb 28, 202423.7823.9323.7823.8023.298,279
Feb 27, 202423.7423.9123.7423.8723.364,053
Feb 26, 202423.7223.8923.6923.7823.286,434
Feb 23, 202423.9923.9923.8023.9123.406,547
Feb 22, 202423.7823.8123.5623.8123.307,953
Feb 21, 202423.6223.7423.5423.7023.194,459
Feb 20, 202423.6523.7123.3523.6423.1417,397
Feb 16, 202423.5123.6123.5123.5823.086,591
Feb 15, 202423.4223.6523.3923.6523.1511,264
Feb 14, 202423.3623.6223.2223.4722.979,155
Feb 13, 202423.5423.7023.1323.3522.8551,181
Feb 12, 202423.4623.7023.4623.5623.0614,153
Feb 09, 202423.3423.6023.1723.4622.9637,465
Feb 08, 202423.1223.4523.0023.3422.8442,224
Feb 07, 202423.5623.5623.1023.2022.7028,067
Feb 06, 202423.5623.6923.5623.5623.0616,567
Feb 05, 202423.5723.7023.4523.5823.0817,052
Feb 02, 202423.7623.8523.5523.6723.1630,099
Feb 01, 202424.0024.0923.6623.7723.2624,483
Jan 31, 202424.1824.1823.8623.8623.3538,581
Jan 30, 202423.9324.3323.9324.1923.6730,935
Jan 29, 202423.9124.1523.9024.0523.5411,135
Jan 26, 202423.8724.2023.8423.9923.4815,318
Jan 25, 202423.6724.0023.6724.0023.4911,848
Jan 24, 202423.6723.9223.6423.7023.1912,277
Jan 23, 202423.5023.7823.4123.6823.1713,589
Jan 22, 202423.7123.8023.5623.6523.1510,474
Jan 19, 202423.3023.8423.2523.8423.3324,864
Jan 18, 202423.4823.6523.1823.2622.7629,834
Jan 17, 202423.4823.6623.4123.5323.038,139
Jan 16, 202423.4323.6323.3123.6323.1224,057
Jan 12, 202423.5423.7523.4723.4922.994,890
Jan 11, 202423.6523.6523.5023.6423.147,532
Jan 10, 202423.4823.7223.3723.5623.0630,787
Jan 09, 202423.6023.6323.3723.5823.0812,821
Jan 08, 202423.3023.7223.2523.7123.2033,497
Jan 05, 202423.4423.7423.1523.3022.8017,441
Jan 04, 202423.9223.9223.3323.4822.9840,194
Jan 03, 202423.9424.1523.9223.9423.436,340
Jan 02, 202423.9224.1523.9224.0923.5818,062
Dec 29, 202323.7024.2823.7023.9223.4114,219
Dec 28, 202323.8523.8523.6323.8423.3328,420
Dec 27, 202323.3123.8523.3123.8523.3420,987
Dec 26, 202323.4023.4423.2023.4022.9016,065
Dec 22, 202323.2523.4023.1523.4022.9014,525
Dec 21, 202323.3723.4023.2023.3822.8813,229
Dec 20, 202323.4023.4523.0623.3722.8736,759
Dec 19, 202323.2023.5023.0623.3322.8314,820
Dec 18, 202323.0523.2022.8623.0822.5917,174
Dec 15, 202323.3423.3922.8522.9022.4114,857
Dec 14, 202323.4123.4123.1523.1522.666,192
Dec 13, 202323.0523.2923.0523.1622.6716,968
Dec 12, 202323.0623.1422.8823.0522.5613,885
Dec 11, 202323.3323.3322.7823.1022.6114,727
Dec 08, 202323.2023.2923.0423.2622.766,080
Dec 07, 202322.8423.2222.8423.1522.6613,745
Dec 06, 202323.0023.0022.7022.9622.478,331
Dec 05, 202322.7522.9022.5522.8822.3915,178
Dec 04, 202322.6022.8522.6022.7722.2814,231
Dec 01, 202322.3322.6822.1422.6022.129,397
Nov 30, 202322.1222.5122.0422.5122.0319,507
Nov 30, 20230.507813 Dividend
Nov 29, 202322.0022.3821.9722.3821.4116,635
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...