PennyMac Mortgage Investment Trust (PMT-C)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 19.4097 | -0.01 | -0.05 | 19.32 | 19.492 | 19.2901 | 29056 |
| 1721860800 | 19.42 | -0.03 | -0.15 | 19.47 | 19.51 | 19.336 | 14376 |
| 1721774400 | 19.45 | 0.01 | 0.05 | 19.49 | 19.5197 | 19.405 | 35352 |
| 1721688000 | 19.44 | 0.02 | 0.11 | 19.43 | 19.53 | 19.38 | 35354 |
| 1721428800 | 19.4183 | -0.04 | -0.21 | 19.54 | 19.54 | 19.36 | 20448 |
| 1721342400 | 19.46 | 0.01 | 0.05 | 19.51 | 19.51 | 19.39 | 25770 |
| 1721256000 | 19.45 | 0.03 | 0.17 | 19.42 | 19.46 | 19.35 | 16611 |
| 1721169600 | 19.4178 | -0.02 | -0.11 | 19.53 | 19.53 | 19.4178 | 5436 |
| 1721083200 | 19.44 | 0 | 0.00 | 19.5 | 19.5897 | 19.374 | 28180 |
| 1720824000 | 19.44 | 0.02 | 0.10 | 19.45 | 19.522 | 19.37 | 29867 |
| 1720737600 | 19.42 | 0.04 | 0.21 | 19.36 | 19.46 | 19.315 | 37302 |
| 1720651200 | 19.38 | 0.02 | 0.10 | 19.35 | 19.3805 | 19.28 | 29893 |
| 1720564800 | 19.36 | 0.05 | 0.24 | 19.28 | 19.3918 | 19.21 | 38761 |
| 1720478400 | 19.3131 | 0.06 | 0.33 | 19.25 | 19.37 | 19.1763 | 58143 |
| 1720219200 | 19.25 | 0.06 | 0.31 | 19.19 | 19.324 | 19.1603 | 51318 |
| 1720040640 | 19.19 | -0.01 | -0.05 | 19.25 | 19.3399 | 19.12 | 56002 |
| 1719960000 | 19.2 | 0.05 | 0.26 | 19.15 | 19.27 | 19.15 | 24944 |
| 1719873600 | 19.15 | -0.07 | -0.36 | 19.22 | 19.308 | 19.1092 | 65328 |
| 1719614400 | 19.22 | 0 | 0.00 | 19.22 | 19.22 | 19.22 | 0 |
| 1719528000 | 19.22 | 0.01 | 0.05 | 19.21 | 19.3365 | 19.1 | 87429 |
| 1719441600 | 19.21 | -0.03 | -0.16 | 19.23 | 19.2799 | 19.1801 | 20674 |
| 1719355200 | 19.24 | -0.05 | -0.26 | 19.36 | 19.36 | 19.24 | 8499 |
| 1719268800 | 19.29 | 0.05 | 0.26 | 19.2 | 19.3699 | 19.2 | 14403 |
| 1719009600 | 19.24 | 0.05 | 0.26 | 19.24 | 19.4 | 19.23 | 30966 |
| 1718923200 | 19.19 | -0.07 | -0.36 | 19.22 | 19.27 | 19.14 | 17722 |
| 1718750400 | 19.26 | 0.07 | 0.36 | 19.24 | 19.3 | 19.1101 | 26996 |
| 1718664000 | 19.19 | 0.06 | 0.31 | 19.21 | 19.2499 | 19.14 | 14722 |
| 1718404800 | 19.13 | 0.01 | 0.05 | 19.19 | 19.19 | 19.1 | 5846 |
| 1718318400 | 19.12 | -0.01 | -0.05 | 19.15 | 19.15 | 19.0503 | 19811 |
| 1718232000 | 19.13 | 0 | 0.00 | 19.17 | 19.25 | 19.09 | 20691 |
| 1718145600 | 19.13 | 0.03 | 0.16 | 19.13 | 19.15 | 18.95 | 21257 |
| 1718059200 | 19.1 | -0.04 | -0.21 | 19.14 | 19.2 | 19.1 | 9219 |
| 1717800000 | 19.14 | 0.02 | 0.11 | 19.1 | 19.18 | 19.1 | 9637 |
| 1717713600 | 19.1196 | 0.02 | 0.10 | 19.1 | 19.1799 | 19.08 | 18734 |
| 1717627200 | 19.1 | 0.05 | 0.26 | 19.05 | 19.1 | 19.05 | 10332 |
| 1717540800 | 19.05 | -0.02 | -0.10 | 19.19 | 19.22 | 19.05 | 31058 |
| 1717454400 | 19.07 | 0.02 | 0.10 | 19.03 | 19.33 | 18.9 | 47028 |
| 1717195200 | 19.05 | -0.42 | -2.16 | 19.14 | 19.25 | 18.88 | 69379 |
| 1717108800 | 19.47 | -0.02 | -0.10 | 19.49 | 19.5858 | 19.33 | 63041 |
| 1717022400 | 19.49 | 0.06 | 0.31 | 19.43 | 19.5 | 19.29 | 61469 |
| 1716936000 | 19.43 | 0.02 | 0.10 | 19.35 | 19.5796 | 19.315 | 28889 |
| 1716590400 | 19.41 | 0.15 | 0.78 | 19.26 | 19.57 | 19.21 | 90544 |
| 1716504000 | 19.26 | 0.11 | 0.57 | 19.21 | 19.33 | 19.15 | 20570 |
| 1716417600 | 19.15 | -0.17 | -0.90 | 19.41 | 19.41 | 19.1388 | 18889 |
| 1716331200 | 19.3234 | -0.12 | -0.60 | 19.52 | 19.53 | 19.29 | 48204 |
| 1716244800 | 19.4399 | 0.04 | 0.21 | 19.4 | 19.5064 | 19.25 | 47803 |
| 1715985600 | 19.4 | 0.07 | 0.36 | 19.25 | 19.48 | 19.25 | 47932 |
| 1715899200 | 19.33 | -0.04 | -0.21 | 19.45 | 19.45 | 19.28 | 25355 |
| 1715812800 | 19.37 | 0.14 | 0.74 | 19.3 | 19.46 | 19.2433 | 22544 |
| 1715726400 | 19.2276 | 0.1 | 0.53 | 19.25 | 19.2674 | 19.09 | 35285 |
| 1715640000 | 19.127 | 0.08 | 0.40 | 19.05 | 19.29 | 19.01 | 35393 |
| 1715380800 | 19.05 | -0.1 | -0.52 | 19.19 | 19.29 | 19.04 | 15970 |
| 1715294400 | 19.15 | 0.05 | 0.29 | 19.09 | 19.23 | 18.93 | 13694 |
| 1715208000 | 19.095 | -0.14 | -0.75 | 19.31 | 19.39 | 19.04 | 33045 |
| 1715121600 | 19.2399 | -0 | -0.00 | 19.24 | 19.42 | 19.1928 | 33007 |
| 1715035200 | 19.24 | 0.03 | 0.17 | 19.21 | 19.31 | 19.15 | 29021 |
| 1714776000 | 19.2067 | 0.11 | 0.56 | 19.14 | 19.2302 | 19.07 | 19541 |
| 1714689600 | 19.1 | 0.01 | 0.05 | 19.1 | 19.19 | 18.91 | 22669 |
| 1714603200 | 19.09 | 0.24 | 1.27 | 18.85 | 19.1555 | 18.85 | 15201 |
| 1714516800 | 18.85 | -0.04 | -0.21 | 18.96 | 18.96 | 18.81 | 13173 |
| 1714430400 | 18.8899 | 0.09 | 0.48 | 18.85 | 19.09 | 18.85 | 11727 |
| 1714171200 | 18.8 | -0.35 | -1.81 | 19.28 | 19.28 | 18.79 | 20403 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
