PennyMac Mortgage Investment Trust (PMTU)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.31 | -1.19969040248 | 25.84 | 25.84 | 25.45 | 1720 | 25.62179049 | CS |
| 4 | -0.42 | -1.61849710983 | 25.95 | 26.12 | 25.45 | 1740 | 25.8050272 | CS |
| 12 | -0.26 | -1.00814269097 | 25.79 | 26.485 | 25.45 | 1881 | 25.9016323 | CS |
| 26 | 0.13 | 0.511811023622 | 25.4 | 26.485 | 25.18 | 2615 | 25.63428666 | CS |
| 52 | 0.68 | 2.73641851107 | 24.85 | 26.485 | 24.51 | 5608 | 25.31737763 | CS |
| 156 | 1.03 | 4.20408163265 | 24.5 | 26.485 | 23.75 | 6387 | 25.07879849 | CS |
| 260 | 1.03 | 4.20408163265 | 24.5 | 26.485 | 23.75 | 6387 | 25.07879849 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731454800 | 25.53 | -0.24 | -0.93 | 25.73 | 25.73 | 25.53 | 2843 |
| 1731368400 | 25.77 | 0.12 | 0.47 | 25.68 | 25.77 | 25.65 | 540 |
| 1731109200 | 25.65 | 0 | 0.00 | 25.65 | 25.65 | 25.65 | 414 |
| 1731022800 | 25.65 | 0.2 | 0.79 | 25.55 | 25.65 | 25.55 | 1442 |
| 1730936400 | 25.45 | -0.23 | -0.90 | 25.64 | 25.65 | 25.45 | 2679 |
| 1730850000 | 25.68 | -0.15 | -0.58 | 25.84 | 25.84 | 25.5 | 4059 |
| 1730763600 | 25.83 | 0.02 | 0.08 | 25.84 | 25.84 | 25.83 | 556 |
| 1730500800 | 25.81 | 0.11 | 0.43 | 25.84 | 25.84 | 25.81 | 435 |
| 1730414400 | 25.7 | 0.06 | 0.23 | 25.64 | 25.7 | 25.64 | 1723 |
| 1730328000 | 25.64 | -0.09 | -0.35 | 25.65 | 25.72 | 25.64 | 444 |
| 1730241600 | 25.73 | -0.01 | -0.04 | 25.572 | 25.8035 | 25.56 | 5740 |
| 1730155200 | 25.74 | 0 | 0.00 | 25.93 | 26.04 | 25.6 | 3792 |
| 1729896000 | 25.74 | -0.28 | -1.08 | 26.03 | 26.0399 | 25.712 | 2604 |
| 1729809600 | 26.02 | 0.11 | 0.42 | 26.02 | 26.02 | 26.02 | 260 |
| 1729723200 | 25.91 | -0.13 | -0.50 | 25.83 | 25.91 | 25.81 | 1160 |
| 1729636800 | 26.04 | 0.03 | 0.12 | 26.04 | 26.04 | 25.9 | 1523 |
| 1729550400 | 26.0075 | -0.07 | -0.28 | 26.07 | 26.07 | 25.7828 | 1722 |
| 1729291200 | 26.08 | 0.02 | 0.08 | 26 | 26.08 | 25.92 | 1555 |
| 1729204800 | 26.0601 | 0 | 0.00 | 26.1 | 26.12 | 26.06 | 1165 |
| 1729118400 | 26.06 | -0.04 | -0.15 | 26.06 | 26.0601 | 26.04 | 2075 |
| 1729032000 | 26.1 | 0.05 | 0.19 | 25.95 | 26.1 | 25.95 | 1789 |
| 1728945600 | 26.05 | 0.05 | 0.19 | 26.1 | 26.14 | 26.05 | 472 |
| 1728686400 | 26.0008 | 0.07 | 0.25 | 26.0299 | 26.03 | 25.965 | 983 |
| 1728600000 | 25.935 | -0.13 | -0.48 | 25.935 | 25.935 | 25.935 | 530 |
| 1728513600 | 26.06 | 0.03 | 0.12 | 26.01 | 26.08 | 26.01 | 1167 |
| 1728427200 | 26.03 | 0.06 | 0.23 | 26.14 | 26.14 | 25.93 | 3732 |
| 1728340800 | 25.97 | 0.11 | 0.42 | 25.96 | 25.97 | 25.96 | 955 |
| 1728081600 | 25.8601 | 0.01 | 0.04 | 25.8601 | 25.98 | 25.8601 | 494 |
| 1727995200 | 25.8501 | -0.08 | -0.32 | 26.11 | 26.11 | 25.85 | 1143 |
| 1727908800 | 25.9322 | -0.06 | -0.22 | 25.99 | 25.99 | 25.88 | 2949 |
| 1727822400 | 25.99 | 0.07 | 0.28 | 26.19 | 26.19 | 25.92 | 3932 |
| 1727736000 | 25.9167 | -0.28 | -1.08 | 26.1 | 26.1 | 25.88 | 760 |
| 1727476800 | 26.2 | 0.22 | 0.85 | 26 | 26.2 | 26 | 2611 |
| 1727390400 | 25.98 | 0.08 | 0.31 | 25.94 | 25.98 | 25.9301 | 1848 |
| 1727304000 | 25.9001 | 0.08 | 0.31 | 25.83 | 25.95 | 25.83 | 3163 |
| 1727217600 | 25.82 | 0.01 | 0.04 | 25.92 | 25.92 | 25.82 | 522 |
| 1727131200 | 25.81 | 0.01 | 0.04 | 25.95 | 26.1 | 25.81 | 3014 |
| 1726872000 | 25.8 | -0.04 | -0.14 | 26.27 | 26.27 | 25.8 | 1432 |
| 1726785600 | 25.835 | -0.15 | -0.56 | 25.82 | 25.95 | 25.82 | 1111 |
| 1726699200 | 25.98 | 0.18 | 0.70 | 25.89 | 26.02 | 25.85 | 1318 |
| 1726612800 | 25.8 | -0.09 | -0.35 | 25.8 | 25.8 | 25.8 | 393 |
| 1726526400 | 25.89 | 0.31 | 1.21 | 25.6 | 25.94 | 25.6 | 5028 |
| 1726267200 | 25.58 | -0.53 | -2.04 | 25.875 | 26.2899 | 25.48 | 2622 |
| 1726180800 | 26.1132 | -0.08 | -0.29 | 26.24 | 26.24 | 26.07 | 1683 |
| 1726094400 | 26.19 | 0.14 | 0.54 | 26.15 | 26.19 | 26.15 | 1618 |
| 1726008000 | 26.05 | -0.03 | -0.11 | 26 | 26.05 | 25.96 | 375 |
| 1725921600 | 26.0799 | -0.06 | -0.23 | 26.14 | 26.14 | 25.99 | 4614 |
| 1725662400 | 26.14 | 0.2 | 0.77 | 25.95 | 26.14 | 25.95 | 3775 |
| 1725576000 | 25.94 | 0.02 | 0.08 | 25.9 | 25.9401 | 25.9 | 3444 |
| 1725489600 | 25.9197 | -0.02 | -0.08 | 25.94 | 25.94 | 25.82 | 1493 |
| 1725403200 | 25.94 | 0.08 | 0.31 | 25.94 | 25.94 | 25.92 | 486 |
| 1725057600 | 25.86 | -0.27 | -1.03 | 26.14 | 26.14 | 25.86 | 3247 |
| 1724971200 | 26.13 | 0.17 | 0.65 | 25.96 | 26.13 | 25.88 | 796 |
| 1724884800 | 25.9601 | -0 | -0.01 | 26.16 | 26.16 | 25.96 | 1195 |
| 1724798400 | 25.962 | 0.06 | 0.24 | 25.74 | 26.485 | 25.74 | 5786 |
| 1724712000 | 25.9 | 0.2 | 0.78 | 25.7 | 26 | 25.7 | 3799 |
| 1724452800 | 25.7 | -0.05 | -0.19 | 25.75 | 25.75 | 25.63 | 853 |
| 1724366400 | 25.75 | -0.05 | -0.19 | 25.8 | 25.8 | 25.59 | 1593 |
| 1724280000 | 25.7999 | 0.02 | 0.08 | 25.78 | 25.8 | 25.78 | 742 |
| 1724193600 | 25.78 | -0.02 | -0.08 | 25.79 | 25.8 | 25.755 | 1017 |
| 1724107200 | 25.8 | 0.1 | 0.39 | 25.89 | 26.13 | 25.7 | 3965 |
| 1723848000 | 25.6999 | -0 | -0.00 | 25.7 | 25.7 | 25.65 | 4624 |
| 1723761600 | 25.7 | 0.14 | 0.55 | 25.505 | 25.7 | 25.505 | 1825 |
| 1723675200 | 25.56 | 0.11 | 0.43 | 25.47 | 25.59 | 25.43 | 3145 |
| 1723588800 | 25.45 | 0.05 | 0.20 | 25.52 | 25.5399 | 25.3501 | 2157 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
