PennyMac Mortgage Investment Trust PMT-PA
19.45 USD +0.02 (+0.10%)
As ofNov 13, 2026, 3:44 PM EST
19.21 Day range 19.52
19.43 52-week range 24.50
- YTD
- -18.92%
- 1 year
- -19.79%
PMT-PA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 20.15 | 20.30 | 19.35 | 19.43 | -0.72 | -3.57% | 34,107 |
| Nov 11, 2026 | 20.45 | 20.66 | 20.15 | 20.15 | -0.35 | -1.71% | 6,362 |
| Nov 10, 2026 | 20.59 | 20.59 | 20.42 | 20.50 | 0.00 | 0.00% | 16,083 |
| Nov 9, 2026 | 20.98 | 20.98 | 20.48 | 20.50 | 0.00 | 0.00% | 3,734 |
| Nov 6, 2026 | 20.34 | 20.57 | 20.34 | 20.50 | +0.09 | +0.44% | 11,955 |
| Nov 5, 2026 | 20.64 | 20.88 | 20.41 | 20.41 | -0.31 | -1.50% | 14,195 |
| Nov 4, 2026 | 20.70 | 20.75 | 20.55 | 20.72 | -0.03 | -0.14% | 12,521 |
| Nov 3, 2026 | 20.70 | 21.00 | 20.68 | 20.75 | +0.10 | +0.48% | 15,268 |
| Nov 2, 2026 | 20.50 | 20.75 | 20.45 | 20.65 | +0.20 | +0.98% | 13,551 |
| Oct 30, 2026 | 20.15 | 20.49 | 20.15 | 20.45 | +0.33 | +1.64% | 16,441 |
| Oct 29, 2026 | 19.76 | 20.20 | 19.76 | 20.12 | +0.27 | +1.36% | 29,022 |
| Oct 28, 2026 | 20.05 | 20.08 | 19.84 | 19.85 | -0.20 | -1.00% | 36,286 |
| Oct 27, 2026 | 20.10 | 20.12 | 20.00 | 20.05 | -0.03 | -0.15% | 4,713 |
| Oct 26, 2026 | 20.25 | 20.25 | 20.00 | 20.08 | +0.02 | +0.10% | 6,085 |
| Oct 23, 2026 | 20.03 | 20.90 | 19.95 | 20.06 | +0.06 | +0.30% | 10,437 |
| Oct 22, 2026 | 19.85 | 20.05 | 19.70 | 20.00 | +0.30 | +1.52% | 17,023 |
| Oct 21, 2026 | 19.92 | 20.11 | 19.70 | 19.70 | -0.31 | -1.55% | 15,591 |
| Oct 20, 2026 | 20.61 | 20.61 | 20.01 | 20.01 | -0.43 | -2.10% | 31,457 |
| Oct 19, 2026 | 20.75 | 20.75 | 20.41 | 20.44 | -0.41 | -1.97% | 5,951 |
| Oct 16, 2026 | 20.12 | 20.93 | 20.01 | 20.85 | +0.34 | +1.66% | 3,516 |
| Oct 15, 2026 | 20.14 | 20.54 | 20.01 | 20.51 | +0.62 | +3.12% | 17,577 |
| Oct 14, 2026 | 20.24 | 20.24 | 19.86 | 19.89 | -0.38 | -1.87% | 10,091 |
| Oct 13, 2026 | 20.39 | 20.43 | 20.17 | 20.27 | -0.12 | -0.59% | 7,109 |
| Oct 12, 2026 | 20.44 | 20.52 | 20.39 | 20.39 | -0.14 | -0.68% | 8,961 |
| Oct 9, 2026 | 20.81 | 20.81 | 20.53 | 20.53 | -0.17 | -0.82% | 11,454 |
| Oct 8, 2026 | 20.75 | 20.75 | 20.52 | 20.70 | -0.05 | -0.24% | 14,691 |
| Oct 7, 2026 | 20.89 | 21.01 | 20.67 | 20.75 | -0.25 | -1.19% | 17,099 |
| Oct 6, 2026 | 21.11 | 21.11 | 20.92 | 21.00 | +0.01 | +0.05% | 4,538 |
| Oct 5, 2026 | 21.17 | 21.21 | 20.90 | 20.99 | -0.23 | -1.08% | 17,646 |
| Oct 2, 2026 | 21.63 | 21.71 | 21.22 | 21.22 | -0.03 | -0.14% | 8,574 |
| Oct 1, 2026 | 21.64 | 21.64 | 21.24 | 21.25 | -0.47 | -2.16% | 14,435 |
| Sep 30, 2026 | 21.34 | 21.72 | 21.34 | 21.72 | +0.33 | +1.54% | 12,943 |
| Sep 29, 2026 | 21.55 | 21.73 | 21.33 | 21.39 | -0.12 | -0.56% | 6,493 |
| Sep 28, 2026 | 21.73 | 21.73 | 21.42 | 21.51 | -0.22 | -1.01% | 8,564 |
| Sep 25, 2026 | 21.96 | 21.96 | 21.56 | 21.73 | -0.20 | -0.91% | 12,812 |
| Sep 24, 2026 | 21.75 | 21.95 | 21.72 | 21.93 | +0.13 | +0.60% | 6,079 |
| Sep 23, 2026 | 21.82 | 21.96 | 21.80 | 21.80 | -0.13 | -0.59% | 7,602 |
| Sep 22, 2026 | 21.85 | 21.95 | 21.71 | 21.93 | -0.01 | -0.05% | 4,168 |
| Sep 21, 2026 | 21.89 | 22.02 | 21.86 | 21.94 | +0.03 | +0.14% | 4,957 |
| Sep 18, 2026 | 21.88 | 21.99 | 21.84 | 21.91 | +0.03 | +0.14% | 1,852 |
| Sep 17, 2026 | 22.00 | 22.25 | 21.83 | 21.88 | -0.19 | -0.86% | 9,668 |
| Sep 16, 2026 | 22.24 | 22.30 | 22.00 | 22.07 | -0.02 | -0.09% | 9,016 |
| Sep 15, 2026 | 22.28 | 22.30 | 22.09 | 22.09 | -0.14 | -0.63% | 5,836 |
| Sep 14, 2026 | 22.23 | 22.23 | 22.23 | 22.23 | +0.09 | +0.41% | 899 |
| Sep 11, 2026 | 22.04 | 22.26 | 22.04 | 22.14 | +0.09 | +0.41% | 2,504 |
| Sep 10, 2026 | 22.01 | 22.26 | 22.01 | 22.05 | -0.10 | -0.45% | 1,939 |
| Sep 9, 2026 | 22.16 | 22.25 | 22.11 | 22.15 | -0.11 | -0.49% | 8,786 |
| Sep 8, 2026 | 22.46 | 22.48 | 22.25 | 22.26 | -0.19 | -0.85% | 7,030 |
| Sep 4, 2026 | 22.51 | 22.51 | 22.40 | 22.45 | +0.03 | +0.13% | 1,891 |
| Sep 3, 2026 | 22.40 | 22.48 | 22.40 | 22.42 | -0.03 | -0.13% | 8,066 |
| Sep 2, 2026 | 22.66 | 22.66 | 22.45 | 22.45 | -0.21 | -0.93% | 14,218 |
| Sep 1, 2026 | 22.79 | 22.79 | 22.63 | 22.66 | -0.49 | -2.12% | 6,743 |
| Aug 31, 2026 | 23.34 | 23.34 | 23.11 | 23.15 | -0.17 | -0.73% | 3,624 |
| Aug 28, 2026 | 23.27 | 23.33 | 23.27 | 23.32 | -0.07 | -0.30% | 5,761 |
| Aug 27, 2026 | 23.30 | 23.50 | 23.25 | 23.39 | +0.15 | +0.65% | 14,449 |
| Aug 26, 2026 | 23.25 | 23.25 | 23.24 | 23.24 | 0.00 | 0.00% | 3,837 |
| Aug 25, 2026 | 23.15 | 23.24 | 23.10 | 23.24 | +0.21 | +0.91% | 3,976 |
| Aug 24, 2026 | 22.95 | 23.05 | 22.88 | 23.03 | +0.08 | +0.35% | 7,957 |
| Aug 21, 2026 | 22.90 | 23.00 | 22.82 | 22.95 | +0.05 | +0.22% | 12,339 |
| Aug 20, 2026 | 22.70 | 23.00 | 22.65 | 22.90 | -0.02 | -0.09% | 29,717 |
| Aug 19, 2026 | 22.92 | 23.00 | 22.92 | 22.92 | 0.00 | 0.00% | 8,365 |
| Aug 18, 2026 | 22.86 | 22.93 | 22.86 | 22.92 | +0.02 | +0.09% | 1,828 |
| Aug 17, 2026 | 22.96 | 22.97 | 22.88 | 22.90 | -0.03 | -0.13% | 3,736 |
| Aug 14, 2026 | 22.73 | 22.93 | 22.73 | 22.93 | +0.16 | +0.70% | 2,349 |
| Aug 13, 2026 | 22.77 | 22.81 | 22.71 | 22.77 | +0.02 | +0.09% | 3,443 |
65 days, newest first. Daily bars as drawn on the PMT-PA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.