Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

PennyMac Mortgage Investment Tr PMTV

Full chart Compare
Set alert

Price alert · PMTV

All alert types
24.45 USD -0.05 (-0.20%)

Regular-session close

24.45 0.00 0.00%

After hours · Nov 13, 4:00 PM ET

24.33 Day range 24.50
24.45 52-week range 25.76
YTD
-4.90%
1 year
-3.51%

PMTV price history

PMTV daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202624.5024.5024.3324.45-0.05-0.20%35,200
Nov 12, 202624.5824.6324.4824.50-0.09-0.37%29,700
Nov 11, 202624.6024.6224.5524.59-0.06-0.24%7,300
Nov 10, 202624.6524.6724.5724.65-0.02-0.08%17,200
Nov 9, 202624.5624.7024.5324.67+0.04+0.16%22,300
Nov 6, 202624.7024.7524.6024.63-0.01-0.04%20,800
Nov 5, 202624.7024.7324.6324.64-0.02-0.08%35,300
Nov 4, 202624.6124.7024.5524.66+0.13+0.53%42,600
Nov 3, 202624.6024.6324.4424.53-0.02-0.08%18,700
Nov 2, 202624.5624.6024.5124.55+0.08+0.33%28,600
Oct 30, 202624.6924.7224.4724.47-0.57-2.28%53,700
Oct 29, 202625.0925.1125.0125.04-0.04-0.16%26,500
Oct 28, 202625.0825.1425.0625.08-0.01-0.04%9,300
Oct 27, 202625.2725.2725.0925.09-0.11-0.44%36,000
Oct 26, 202625.2925.2925.1025.20-0.09-0.36%23,100
Oct 23, 202625.1925.3025.1725.29+0.12+0.48%7,300
Oct 22, 202625.0825.1825.0725.17+0.08+0.32%12,300
Oct 21, 202625.1025.1025.0625.09+0.01+0.04%9,800
Oct 20, 202625.1025.1025.0525.08+0.03+0.12%6,100
Oct 19, 202624.9725.0924.9725.05+0.03+0.12%13,100
Oct 16, 202625.2625.2725.0025.02-0.09-0.36%22,500
Oct 15, 202625.1125.2025.0625.11+0.12+0.48%17,700
Oct 14, 202625.1125.1424.9924.99-0.14-0.56%20,700
Oct 13, 202625.2225.2225.0025.13-0.10-0.40%19,000
Oct 12, 202625.1825.2325.1025.23+0.04+0.16%12,800
Oct 9, 202625.0825.2525.0825.19+0.08+0.32%25,800
Oct 8, 202625.2025.2424.9725.110.000.00%41,700
Oct 7, 202625.1125.2025.0625.11-0.01-0.04%22,500
Oct 6, 202625.3325.3325.0625.12-0.06-0.24%58,700
Oct 5, 202625.1825.3025.1625.180.000.00%49,600
Oct 2, 202625.2825.3525.1825.18-0.09-0.36%25,700
Oct 1, 202625.3025.3525.2525.27-0.03-0.12%7,400
Sep 30, 202625.3425.3525.3025.30+0.02+0.08%14,300
Sep 29, 202625.2225.3025.2225.28+0.07+0.28%20,400
Sep 28, 202625.2925.2925.2125.21-0.10-0.40%16,200
Sep 25, 202625.3425.3425.3025.31-0.02-0.08%7,500
Sep 24, 202625.3225.3725.3025.33-0.06-0.24%7,500
Sep 23, 202625.3525.4225.3525.39+0.01+0.04%10,000
Sep 22, 202625.4925.4925.3525.38-0.02-0.08%18,300
Sep 21, 202625.3125.4325.3125.40+0.09+0.36%27,000
Sep 18, 202625.4425.4425.3025.31-0.06-0.24%5,500
Sep 17, 202625.2625.4625.2625.37+0.03+0.12%12,100
Sep 16, 202625.4125.4225.3425.34-0.02-0.08%17,600
Sep 15, 202625.2725.4925.2725.36+0.01+0.04%20,400
Sep 14, 202625.2625.3925.2625.35+0.02+0.08%4,800
Sep 11, 202625.2725.4025.2725.33+0.05+0.20%7,700
Sep 10, 202625.3325.3625.2725.28+0.01+0.04%11,400
Sep 9, 202625.2825.3625.2425.27+0.06+0.24%13,200
Sep 8, 202625.4025.4125.2125.21-0.20-0.79%52,500
Sep 4, 202625.4025.4425.4025.41-0.04-0.16%3,200
Sep 3, 202625.4525.4525.4025.45+0.09+0.35%3,800
Sep 2, 202625.3025.4025.3025.36-0.02-0.08%7,600
Sep 1, 202625.2725.3825.2525.38+0.11+0.44%6,000
Aug 31, 202625.2725.3525.2525.27-0.02-0.08%8,400
Aug 28, 202625.2825.3425.2825.29+0.01+0.04%16,800
Aug 27, 202625.3125.4125.2425.28-0.03-0.12%58,800
Aug 26, 202625.2625.3325.2625.31+0.05+0.20%16,900
Aug 25, 202625.3325.3625.2625.26-0.12-0.47%24,200
Aug 24, 202625.3125.3925.3125.38+0.08+0.32%6,400
Aug 21, 202625.2625.3525.2625.300.000.00%9,800
Aug 20, 202625.4225.4225.2525.30-0.12-0.47%17,200
Aug 19, 202625.4225.4525.3525.42+0.07+0.28%16,100
Aug 18, 202625.3925.4025.2525.35+0.10+0.40%10,900
Aug 17, 202625.3825.3825.2525.250.000.00%13,000
Aug 14, 202625.2525.2925.2525.25+0.03+0.12%11,700

65 days, newest first. Daily bars as drawn on the PMTV chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.