PennyMac Mortgage Investment Trust PMT-PB
18.72 USD -0.14 (-0.74%)
As ofNov 13, 2026, 3:47 PM EST
18.66 Day range 19.03
18.72 52-week range 24.45
- YTD
- -20.81%
- 1 year
- -22.70%
PMT-PB price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 18.87 | 19.03 | 18.66 | 18.72 | -0.14 | -0.74% | 25,828 |
| Nov 12, 2026 | 19.90 | 19.90 | 18.82 | 18.86 | -1.04 | -5.23% | 31,665 |
| Nov 11, 2026 | 20.17 | 20.26 | 19.86 | 19.90 | -0.20 | -1.00% | 8,065 |
| Nov 10, 2026 | 20.11 | 20.20 | 20.08 | 20.10 | -0.14 | -0.69% | 7,502 |
| Nov 9, 2026 | 20.20 | 20.35 | 20.20 | 20.24 | -0.06 | -0.30% | 6,599 |
| Nov 6, 2026 | 20.40 | 20.40 | 20.12 | 20.30 | -0.23 | -1.12% | 13,557 |
| Nov 5, 2026 | 20.79 | 20.93 | 20.43 | 20.53 | -0.30 | -1.44% | 6,546 |
| Nov 4, 2026 | 20.70 | 20.86 | 20.52 | 20.83 | -0.17 | -0.81% | 16,489 |
| Nov 3, 2026 | 20.85 | 21.04 | 20.70 | 21.00 | +0.30 | +1.45% | 7,260 |
| Nov 2, 2026 | 20.70 | 20.80 | 20.50 | 20.70 | +0.04 | +0.19% | 7,008 |
| Oct 30, 2026 | 20.19 | 20.76 | 20.19 | 20.66 | +0.49 | +2.43% | 24,532 |
| Oct 29, 2026 | 20.27 | 20.32 | 20.02 | 20.17 | -0.04 | -0.20% | 13,632 |
| Oct 28, 2026 | 20.12 | 20.33 | 20.12 | 20.21 | +0.12 | +0.60% | 14,483 |
| Oct 27, 2026 | 20.15 | 20.38 | 20.08 | 20.09 | -0.05 | -0.25% | 8,502 |
| Oct 26, 2026 | 20.14 | 20.38 | 20.14 | 20.14 | 0.00 | 0.00% | 6,067 |
| Oct 23, 2026 | 20.01 | 21.22 | 20.01 | 20.14 | +0.03 | +0.15% | 10,424 |
| Oct 22, 2026 | 19.93 | 20.40 | 19.93 | 20.11 | +0.18 | +0.90% | 15,744 |
| Oct 21, 2026 | 20.40 | 20.40 | 19.86 | 19.93 | -0.41 | -2.02% | 14,154 |
| Oct 20, 2026 | 20.69 | 20.69 | 20.32 | 20.34 | -0.25 | -1.21% | 21,288 |
| Oct 19, 2026 | 20.52 | 20.73 | 20.15 | 20.59 | -0.27 | -1.29% | 6,059 |
| Oct 16, 2026 | 20.75 | 20.90 | 20.50 | 20.86 | +0.46 | +2.25% | 10,969 |
| Oct 15, 2026 | 20.13 | 20.40 | 19.98 | 20.40 | +0.42 | +2.10% | 17,539 |
| Oct 14, 2026 | 20.29 | 20.29 | 19.82 | 19.98 | -0.35 | -1.72% | 14,603 |
| Oct 13, 2026 | 20.31 | 20.50 | 20.15 | 20.33 | -0.09 | -0.44% | 23,889 |
| Oct 12, 2026 | 20.53 | 20.64 | 20.42 | 20.42 | -0.27 | -1.30% | 14,206 |
| Oct 9, 2026 | 20.56 | 20.84 | 20.50 | 20.69 | +0.01 | +0.05% | 11,186 |
| Oct 8, 2026 | 20.77 | 20.88 | 20.51 | 20.68 | -0.15 | -0.72% | 20,217 |
| Oct 7, 2026 | 20.98 | 21.00 | 20.69 | 20.83 | -0.23 | -1.09% | 24,883 |
| Oct 6, 2026 | 21.13 | 21.15 | 21.00 | 21.06 | +0.07 | +0.33% | 6,760 |
| Oct 5, 2026 | 21.11 | 21.11 | 20.84 | 20.99 | -0.17 | -0.80% | 19,770 |
| Oct 2, 2026 | 21.40 | 21.64 | 21.08 | 21.16 | +0.02 | +0.09% | 13,721 |
| Oct 1, 2026 | 21.36 | 21.65 | 21.11 | 21.14 | -0.22 | -1.03% | 14,590 |
| Sep 30, 2026 | 21.32 | 21.58 | 21.22 | 21.36 | +0.15 | +0.71% | 16,769 |
| Sep 29, 2026 | 21.25 | 21.35 | 21.16 | 21.21 | -0.11 | -0.52% | 20,973 |
| Sep 28, 2026 | 21.51 | 21.60 | 21.25 | 21.32 | -0.24 | -1.11% | 10,893 |
| Sep 25, 2026 | 21.78 | 21.80 | 21.35 | 21.56 | -0.29 | -1.33% | 15,169 |
| Sep 24, 2026 | 21.80 | 21.92 | 21.70 | 21.85 | -0.07 | -0.32% | 6,833 |
| Sep 23, 2026 | 21.79 | 22.00 | 21.76 | 21.92 | +0.11 | +0.50% | 8,686 |
| Sep 22, 2026 | 21.98 | 21.98 | 21.77 | 21.81 | -0.06 | -0.27% | 8,574 |
| Sep 21, 2026 | 21.80 | 21.93 | 21.80 | 21.87 | +0.02 | +0.09% | 6,769 |
| Sep 18, 2026 | 21.81 | 22.06 | 21.81 | 21.85 | -0.05 | -0.23% | 5,178 |
| Sep 17, 2026 | 22.15 | 22.15 | 21.80 | 21.90 | -0.05 | -0.23% | 7,226 |
| Sep 16, 2026 | 22.10 | 22.20 | 21.95 | 21.95 | +0.10 | +0.46% | 11,652 |
| Sep 15, 2026 | 21.99 | 22.16 | 21.82 | 21.85 | 0.00 | 0.00% | 10,489 |
| Sep 14, 2026 | 21.80 | 22.02 | 21.80 | 21.85 | +0.05 | +0.23% | 10,488 |
| Sep 11, 2026 | 22.19 | 22.19 | 21.77 | 21.80 | -0.27 | -1.22% | 20,099 |
| Sep 10, 2026 | 22.09 | 22.10 | 22.00 | 22.07 | -0.02 | -0.09% | 8,455 |
| Sep 9, 2026 | 22.15 | 22.22 | 22.07 | 22.09 | -0.02 | -0.09% | 7,357 |
| Sep 8, 2026 | 22.23 | 22.28 | 22.02 | 22.11 | -0.17 | -0.76% | 8,310 |
| Sep 4, 2026 | 22.32 | 22.35 | 22.25 | 22.28 | -0.07 | -0.31% | 6,560 |
| Sep 3, 2026 | 22.50 | 22.60 | 22.30 | 22.35 | 0.00 | 0.00% | 15,359 |
| Sep 2, 2026 | 22.42 | 22.50 | 22.33 | 22.35 | -0.07 | -0.31% | 5,779 |
| Sep 1, 2026 | 22.65 | 22.65 | 22.41 | 22.42 | -0.53 | -2.31% | 9,310 |
| Aug 31, 2026 | 22.81 | 23.11 | 22.81 | 22.95 | -0.04 | -0.17% | 6,621 |
| Aug 28, 2026 | 22.98 | 23.11 | 22.80 | 22.99 | 0.00 | 0.00% | 22,613 |
| Aug 27, 2026 | 23.00 | 23.13 | 22.96 | 22.99 | 0.00 | 0.00% | 13,933 |
| Aug 26, 2026 | 22.86 | 22.99 | 22.86 | 22.99 | -0.01 | -0.04% | 4,992 |
| Aug 25, 2026 | 23.01 | 23.05 | 22.93 | 23.00 | +0.02 | +0.09% | 15,060 |
| Aug 24, 2026 | 22.80 | 23.00 | 22.80 | 22.98 | +0.21 | +0.92% | 13,202 |
| Aug 21, 2026 | 22.80 | 22.89 | 22.67 | 22.77 | -0.03 | -0.13% | 11,485 |
| Aug 20, 2026 | 22.60 | 22.85 | 22.58 | 22.80 | -0.04 | -0.18% | 18,992 |
| Aug 19, 2026 | 22.89 | 22.89 | 22.83 | 22.84 | -0.05 | -0.22% | 21,968 |
| Aug 18, 2026 | 22.82 | 22.89 | 22.82 | 22.89 | +0.06 | +0.26% | 6,060 |
| Aug 17, 2026 | 22.90 | 22.90 | 22.77 | 22.83 | -0.07 | -0.31% | 7,195 |
| Aug 14, 2026 | 22.71 | 22.90 | 22.66 | 22.90 | +0.06 | +0.26% | 7,333 |
65 days, newest first. Daily bars as drawn on the PMT-PB chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.