PennyMac Mortgage Investment Trust (PMT-C)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1730763600 | 21.09 | 0.23 | 1.12 | 21.1 | 21.1899 | 20.967 | 17270 |
| 1730500800 | 20.8555 | 0.08 | 0.36 | 20.73 | 20.9799 | 20.73 | 16540 |
| 1730414400 | 20.78 | 0.06 | 0.29 | 21.07 | 21.07 | 20.5 | 31171 |
| 1730328000 | 20.72 | 0.15 | 0.73 | 20.65 | 20.8058 | 20.59 | 13561 |
| 1730241600 | 20.57 | -0.09 | -0.44 | 20.6 | 20.7525 | 20.4 | 48701 |
| 1730155200 | 20.66 | 0 | 0.00 | 20.69 | 20.76 | 20.54 | 30457 |
| 1729896000 | 20.66 | 0 | 0.00 | 20.74 | 20.8721 | 20.55 | 42134 |
| 1729809600 | 20.66 | -0.04 | -0.19 | 20.71 | 20.7999 | 20.5421 | 40083 |
| 1729723200 | 20.7 | -0.36 | -1.71 | 20.97 | 20.97 | 20.5825 | 52122 |
| 1729636800 | 21.06 | -0.12 | -0.57 | 21.2 | 21.29 | 20.95 | 36235 |
| 1729550400 | 21.18 | -0.37 | -1.72 | 21.51 | 21.51 | 21.11 | 21211 |
| 1729291200 | 21.55 | 0.08 | 0.37 | 21.5 | 21.6589 | 21.34 | 77139 |
| 1729204800 | 21.47 | 0.09 | 0.42 | 21.3 | 21.47 | 21.13 | 30784 |
| 1729118400 | 21.38 | 0.1 | 0.47 | 21.3 | 21.49 | 21.3 | 71738 |
| 1729032000 | 21.28 | 0.18 | 0.85 | 21.08 | 21.34 | 21.08 | 28027 |
| 1728945600 | 21.1 | -0.1 | -0.47 | 21.2 | 21.2 | 21.08 | 13921 |
| 1728686400 | 21.2 | 0 | 0.00 | 21.2 | 21.2 | 21.1292 | 12820 |
| 1728600000 | 21.1999 | 0.08 | 0.38 | 21.12 | 21.1999 | 21.09 | 22067 |
| 1728513600 | 21.12 | 0.04 | 0.19 | 21.01 | 21.136 | 21.01 | 5622 |
| 1728427200 | 21.08 | 0.06 | 0.29 | 21.02 | 21.1249 | 21.0001 | 16772 |
| 1728340800 | 21.02 | -0.16 | -0.76 | 21.05 | 21.17 | 21.02 | 12147 |
| 1728081600 | 21.18 | 0.28 | 1.34 | 20.95 | 21.18 | 20.9448 | 24676 |
| 1727995200 | 20.9 | -0.05 | -0.24 | 21.02 | 21.03 | 20.9 | 15461 |
| 1727908800 | 20.95 | -0.13 | -0.62 | 21.09 | 21.15 | 20.95 | 19067 |
| 1727822400 | 21.08 | -0.15 | -0.71 | 21.11 | 21.11 | 20.88 | 52265 |
| 1727736000 | 21.23 | 0.23 | 1.10 | 21 | 21.55 | 20.99 | 59509 |
| 1727476800 | 21 | -0.23 | -1.08 | 21.35 | 21.37 | 21 | 13050 |
| 1727390400 | 21.23 | 0.18 | 0.86 | 21.15 | 21.29 | 21 | 15099 |
| 1727304000 | 21.05 | -0.07 | -0.35 | 21.17 | 21.1823 | 20.81 | 15026 |
| 1727217600 | 21.1236 | 0.12 | 0.59 | 21.14 | 21.15 | 21.0001 | 16190 |
| 1727131200 | 21 | -0.36 | -1.66 | 21.28 | 21.3948 | 21 | 25404 |
| 1726872000 | 21.3554 | -0.05 | -0.26 | 21.36 | 21.4 | 20.8954 | 11611 |
| 1726785600 | 21.41 | 0.27 | 1.28 | 21.3 | 21.48 | 21.28 | 15134 |
| 1726699200 | 21.14 | 0.09 | 0.43 | 21.2 | 21.25 | 21.03 | 13746 |
| 1726612800 | 21.05 | 0.04 | 0.19 | 21.15 | 21.4516 | 21 | 31657 |
| 1726526400 | 21.01 | 0.24 | 1.13 | 20.89 | 21.1566 | 20.7801 | 39460 |
| 1726267200 | 20.775 | 0.4 | 1.94 | 20.48 | 20.89 | 20.48 | 21682 |
| 1726180800 | 20.38 | -0.01 | -0.05 | 20.35 | 20.59 | 20.28 | 24998 |
| 1726094400 | 20.39 | -0.12 | -0.59 | 20.53 | 20.53 | 20.39 | 13471 |
| 1726008000 | 20.51 | 0.18 | 0.89 | 20.4 | 20.52 | 20.28 | 18133 |
| 1725921600 | 20.33 | 0.21 | 1.04 | 20.2 | 20.33 | 20.13 | 17670 |
| 1725662400 | 20.12 | 0.06 | 0.30 | 20.14 | 20.2 | 20.02 | 15583 |
| 1725576000 | 20.06 | 0.11 | 0.55 | 19.97 | 20.1557 | 19.97 | 10538 |
| 1725489600 | 19.95 | -0.03 | -0.15 | 19.98 | 20.16 | 19.79 | 41572 |
| 1725403200 | 19.98 | -0.2 | -0.99 | 20.08 | 20.17 | 19.98 | 20536 |
| 1725057600 | 20.18 | -0.14 | -0.69 | 19.85 | 20.23 | 19.85 | 75295 |
| 1724971200 | 20.32 | 0.02 | 0.10 | 20.25 | 20.37 | 20.2195 | 23651 |
| 1724884800 | 20.3 | -0.02 | -0.10 | 20.35 | 20.35 | 20.2 | 7317 |
| 1724798400 | 20.32 | 0.14 | 0.69 | 20.11 | 20.4 | 20.08 | 53482 |
| 1724712000 | 20.18 | -0.02 | -0.10 | 20.2 | 20.38 | 19.88 | 104165 |
| 1724452800 | 20.2 | 0 | 0.00 | 20.2 | 20.2 | 20.0426 | 72264 |
| 1724366400 | 20.2 | 0.08 | 0.40 | 20.12 | 20.2 | 19.84 | 59221 |
| 1724280000 | 20.12 | 0.09 | 0.43 | 20 | 20.12 | 19.85 | 44585 |
| 1724193600 | 20.0336 | 0.3 | 1.51 | 19.75 | 20.085 | 19.73 | 92983 |
| 1724107200 | 19.735 | 0.02 | 0.13 | 19.7 | 19.7401 | 19.63 | 30675 |
| 1723848000 | 19.71 | 0.07 | 0.34 | 19.69 | 19.71 | 19.61 | 41267 |
| 1723761600 | 19.6424 | -0.04 | -0.19 | 19.62 | 19.7 | 19.5 | 34144 |
| 1723675200 | 19.68 | 0.07 | 0.36 | 19.62 | 19.6899 | 19.5461 | 28525 |
| 1723588800 | 19.61 | 0.08 | 0.41 | 19.62 | 19.714 | 19.46 | 10873 |
| 1723502400 | 19.5299 | -0.05 | -0.26 | 19.52 | 19.62 | 19.434 | 23121 |
| 1723243200 | 19.58 | 0.24 | 1.24 | 19.52 | 19.63 | 19.3836 | 34779 |
| 1723156800 | 19.34 | -0.06 | -0.31 | 19.48 | 19.6404 | 19.33 | 26181 |
| 1723070400 | 19.4 | 0.03 | 0.15 | 19.45 | 19.64 | 19.29 | 31412 |
| 1722984000 | 19.37 | -0.06 | -0.31 | 19.4 | 19.5101 | 19.2 | 32040 |
| 1722897600 | 19.43 | -0.03 | -0.13 | 19.3 | 19.48 | 19.15 | 29717 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
