Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

PennyMac Mortgage Investment Trust PMTW

Full chart Compare
Set alert

Price alert · PMTW

All alert types
24.75 USD -0.07 (-0.28%)

Regular-session close

24.75 0.00 0.00%

After hours · Nov 13, 4:00 PM ET

24.75 Day range 24.83
24.75 52-week range 25.86
YTD
-3.09%
1 year
-3.73%

PMTW price history

PMTW daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202624.9424.9424.7524.75-0.07-0.28%19,000
Nov 12, 202624.8924.8924.7524.820.000.00%24,900
Nov 11, 202624.9324.9324.8224.82-0.11-0.44%7,600
Nov 10, 202624.9024.9624.9024.93-0.05-0.20%8,900
Nov 9, 202624.8825.0024.8724.98+0.06+0.24%11,200
Nov 6, 202625.0025.0024.8724.92-0.02-0.08%10,500
Nov 5, 202625.0525.0524.9024.94-0.03-0.12%22,200
Nov 4, 202624.9125.0224.9124.97+0.14+0.56%27,300
Nov 3, 202625.0525.1224.7524.83-0.11-0.44%23,200
Nov 2, 202625.1425.1424.9024.94-0.09-0.36%25,100
Oct 30, 202624.9225.0624.9025.03+0.10+0.40%31,500
Oct 29, 202624.9225.0624.9024.93-0.03-0.12%13,300
Oct 28, 202625.0625.0624.9324.96-0.04-0.16%8,300
Oct 27, 202624.9625.0524.9025.00-0.02-0.08%16,600
Oct 26, 202625.0125.0524.9525.02-0.02-0.08%17,100
Oct 23, 202625.0525.0724.9325.04+0.04+0.16%6,200
Oct 22, 202625.1425.1424.9525.000.000.00%15,100
Oct 21, 202625.0425.0625.0025.00-0.04-0.16%7,500
Oct 20, 202625.1725.1725.0125.040.000.00%6,300
Oct 19, 202625.1225.1224.9725.04+0.04+0.16%4,900
Oct 16, 202625.1325.1324.9725.000.000.00%6,800
Oct 15, 202625.0925.1024.9725.00-0.01-0.04%17,000
Oct 14, 202625.0225.0824.9425.01+0.02+0.08%5,800
Oct 13, 202625.1425.1424.9424.99-0.02-0.08%18,300
Oct 12, 202625.2125.2125.0025.01-0.09-0.36%25,100
Oct 9, 202625.0125.1424.9825.10+0.07+0.28%21,800
Oct 8, 202625.1725.1724.9525.030.000.00%42,700
Oct 7, 202625.1025.1925.0025.03-0.02-0.08%26,100
Oct 6, 202625.1125.1125.0225.05-0.06-0.24%22,100
Oct 5, 202625.1625.1825.0625.11-0.08-0.32%19,000
Oct 2, 202625.2125.2125.1525.19+0.03+0.12%8,600
Oct 1, 202625.2125.2825.1625.16-0.05-0.20%6,300
Sep 30, 202625.1925.2125.1225.21+0.06+0.24%12,900
Sep 29, 202625.1825.1825.1225.15+0.08+0.32%7,900
Sep 28, 202625.1925.2225.0625.07-0.10-0.40%7,000
Sep 25, 202625.2525.3625.1125.17-0.01-0.04%13,800
Sep 24, 202625.1025.2425.0825.18+0.11+0.44%11,900
Sep 23, 202625.2425.2425.0725.07-0.16-0.63%13,700
Sep 22, 202625.2025.2425.1525.23+0.03+0.12%7,500
Sep 21, 202625.2025.2225.1825.20+0.08+0.32%4,200
Sep 18, 202625.1325.1325.0925.12-0.03-0.12%11,700
Sep 17, 202625.0825.1625.0825.15+0.07+0.28%14,300
Sep 16, 202625.1525.1825.0825.08-0.07-0.28%14,400
Sep 15, 202625.1925.1925.0825.15-0.02-0.08%15,400
Sep 14, 202625.2025.2225.0925.17-0.01-0.04%2,600
Sep 11, 202625.2425.2425.1725.18+0.01+0.04%4,300
Sep 10, 202625.2025.2025.1425.17-0.07-0.28%7,500
Sep 9, 202625.1725.2425.1125.24+0.07+0.28%19,900
Sep 8, 202625.2525.3825.1725.17-0.13-0.51%14,600
Sep 4, 202625.2525.3025.2325.30+0.05+0.20%12,500
Sep 3, 202625.1625.2725.1625.25+0.06+0.24%8,400
Sep 2, 202625.1625.2725.1625.19+0.03+0.12%5,000
Sep 1, 202625.0925.2425.0925.16-0.51-1.99%23,600
Aug 31, 202625.6825.7225.6425.67-0.02-0.08%11,200
Aug 28, 202625.6825.7325.6825.69-0.03-0.12%2,500
Aug 27, 202625.6225.8025.6225.72+0.06+0.23%15,000
Aug 26, 202625.6125.7425.6125.66+0.01+0.04%7,600
Aug 25, 202625.7025.7725.6525.65-0.02-0.08%9,400
Aug 24, 202625.6825.7225.6725.67+0.01+0.04%4,700
Aug 21, 202625.6625.6625.6625.66+0.02+0.08%1,000
Aug 20, 202625.5425.7225.5425.64+0.06+0.23%9,700
Aug 19, 202625.5825.6525.5225.58-0.02-0.08%6,300
Aug 18, 202625.6125.6525.5725.60-0.03-0.12%6,900
Aug 17, 202625.5425.6325.5325.63+0.02+0.08%7,700
Aug 14, 202625.5025.6125.4925.61+0.10+0.39%7,600

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