PennyMac Mortgage Investment Trust Common Shares of Beneficial Interest (PMT)

7.4150
-0.0850 (-1.13%)
NYSE · Last Trade: Oct 8th, 1:19 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For PennyMac Mortgage Investment Trust Common Shares of Beneficial Interest (PMT)

DateOpenHighLowCloseVolumeAdjusted Close
10/07/20267.977.987.797.902,647,5157.50
10/06/20267.948.037.828.032,996,9077.62
10/05/20267.817.927.687.872,913,4227.47
10/02/20267.928.017.707.802,206,9957.41
10/01/20267.887.887.647.762,942,9107.37
9/30/20268.088.157.887.882,186,5377.48
9/29/20268.118.227.978.001,881,8397.59
9/28/20268.298.337.978.072,241,1207.66
9/25/20268.478.498.248.331,845,4787.91
9/24/20268.708.788.448.452,030,4518.02
9/23/20268.968.978.738.731,691,2138.29
9/22/20268.969.118.969.011,582,6758.55
9/21/20268.908.968.868.881,724,8218.43
9/18/20268.909.008.808.804,395,9998.35
9/17/20269.019.168.948.941,962,4018.49
9/16/20269.069.158.848.882,402,6448.43
9/15/20269.029.158.978.982,681,9548.53
9/14/20269.159.188.999.051,695,1328.59
9/11/20269.239.309.159.171,129,7178.71
9/10/20269.359.409.179.171,434,2358.71
9/09/20269.609.619.429.421,724,7358.94
9/08/20269.669.709.619.61878,8819.12
9/04/20269.579.719.579.64813,3489.15
9/03/20269.609.659.489.631,314,4659.14
9/02/20269.349.639.319.51889,0889.03
9/01/20269.279.379.239.241,370,4488.77
8/31/20269.329.459.289.321,040,3308.85
8/28/20269.379.429.339.34664,9778.87
8/27/20269.209.359.179.33858,6498.86
8/26/20269.309.309.229.23651,5668.76
8/25/20269.309.329.199.291,143,8378.82
8/24/20269.399.399.269.291,519,0428.82
8/21/20269.389.439.239.352,687,0748.88
8/20/20269.499.509.329.391,068,9398.91
8/19/20269.539.659.529.54813,6489.06
8/18/20269.649.669.439.431,422,1938.95
8/17/20269.809.819.539.621,300,5489.13
8/14/20269.499.639.459.45901,9818.97
8/13/20269.539.619.469.491,226,3879.01
8/12/20269.519.619.419.48943,8629.00
8/11/20269.429.559.389.451,329,1638.97
8/10/20269.549.579.319.381,054,1268.91
8/07/20269.489.749.459.651,039,6759.16
8/06/20269.459.499.329.341,160,8508.87
8/05/20269.499.499.259.451,099,6718.97
8/04/20269.469.549.409.53900,9149.05
8/03/20269.379.619.379.441,269,0168.96
7/31/20269.299.469.079.431,807,0968.95
7/30/20269.579.729.049.313,328,4698.84
7/29/20269.809.829.639.691,437,0089.20
7/28/20269.679.939.669.791,096,3689.29
7/27/20269.799.899.629.621,168,1159.13
7/24/20269.629.819.619.741,323,2589.25
7/23/20269.829.849.569.581,877,0619.09
7/22/20269.899.919.769.851,293,4049.35
7/21/20269.729.889.689.801,299,0249.30
7/20/20269.919.919.699.741,722,9399.25
7/17/202610.0810.269.859.901,423,1859.40
7/16/20269.8710.199.8510.091,322,2649.58
7/15/202610.1710.199.809.831,982,1509.33
7/14/202610.1610.2910.1110.121,411,4689.61
7/13/202610.2210.2710.0510.181,542,6309.66
7/10/202610.2010.3510.1310.281,199,4359.76
7/09/202610.0310.239.9810.111,212,0799.60
7/08/202610.5510.6210.4510.451,856,6419.54