PennyMac Mortgage Investment Trust (PMTU)
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 | 0.02 | 0.0780335544284 | 25.63 | 25.95 | 25.56 | 1158 | 25.6685273 | CS |
| 4 | 0.3 | 1.18343195266 | 25.35 | 25.95 | 25.3 | 2111 | 25.47095747 | CS |
| 12 | 0.1 | 0.391389432485 | 25.55 | 25.95 | 25.22 | 2041 | 25.50233031 | CS |
| 26 | 0.05 | 0.1953125 | 25.6 | 26.485 | 25.22 | 2195 | 25.67306093 | CS |
| 52 | 0.38 | 1.5037593985 | 25.27 | 26.485 | 25.05 | 4164 | 25.43556957 | CS |
| 156 | 1.15 | 4.69387755102 | 24.5 | 26.485 | 23.75 | 5758 | 25.10294288 | CS |
| 260 | 1.15 | 4.69387755102 | 24.5 | 26.485 | 23.75 | 5758 | 25.10294288 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738194000 | 25.65 | -0.11 | -0.43 | 25.65 | 25.65 | 25.65 | 174 |
| 1738107600 | 25.76 | 0.16 | 0.63 | 25.95 | 25.95 | 25.76 | 1644 |
| 1738021200 | 25.6 | -0.03 | -0.12 | 25.56 | 25.6 | 25.56 | 1285 |
| 1737762000 | 25.6299 | -0.07 | -0.27 | 25.63 | 25.63 | 25.6299 | 1530 |
| 1737675600 | 25.7 | 0 | 0.00 | 25.7 | 25.7 | 25.7 | 0 |
| 1737589200 | 25.7 | 0.08 | 0.31 | 25.65 | 25.7 | 25.6499 | 3434 |
| 1737502800 | 25.62 | 0.12 | 0.47 | 25.64 | 25.64 | 25.62 | 400 |
| 1737157200 | 25.5 | -0.15 | -0.58 | 25.51 | 25.51 | 25.5 | 669 |
| 1737070800 | 25.6499 | 0.07 | 0.29 | 25.65 | 25.65 | 25.6499 | 559 |
| 1736984400 | 25.5757 | 0.17 | 0.65 | 25.4 | 25.65 | 25.391 | 1692 |
| 1736898000 | 25.41 | 0.01 | 0.04 | 25.38 | 25.41 | 25.38 | 667 |
| 1736811600 | 25.4 | 0 | 0.00 | 25.4 | 25.41 | 25.33 | 2046 |
| 1736552400 | 25.4 | 0.01 | 0.04 | 25.31 | 25.41 | 25.3 | 2865 |
| 1736379600 | 25.39 | 0 | 0.00 | 25.4 | 25.4 | 25.342 | 5247 |
| 1736293200 | 25.39 | 0 | 0.00 | 25.39 | 25.39 | 25.39 | 94 |
| 1736206800 | 25.39 | -0.03 | -0.12 | 25.37 | 25.39 | 25.32 | 6267 |
| 1735947600 | 25.42 | 0.08 | 0.32 | 25.4 | 25.42 | 25.39 | 2244 |
| 1735861200 | 25.34 | 0.01 | 0.04 | 25.355 | 25.36 | 25.33 | 4473 |
| 1735688400 | 25.33 | -0.03 | -0.12 | 25.4 | 25.41 | 25.33 | 4401 |
| 1735602000 | 25.36 | 0.02 | 0.08 | 25.33 | 25.43 | 25.33 | 1394 |
| 1735342800 | 25.34 | -0.05 | -0.20 | 25.42 | 25.44 | 25.34 | 2805 |
| 1735256400 | 25.39 | 0.06 | 0.24 | 25.4 | 25.4 | 25.38 | 1093 |
| 1735077840 | 25.33 | -0.07 | -0.28 | 25.4 | 25.43 | 25.33 | 2669 |
| 1734997200 | 25.4 | 0.05 | 0.20 | 25.43 | 25.43 | 25.33 | 2911 |
| 1734738000 | 25.35 | 0.04 | 0.16 | 25.3192 | 25.35 | 25.3192 | 662 |
| 1734651600 | 25.31 | -0.07 | -0.26 | 25.255 | 25.35 | 25.255 | 2293 |
| 1734565200 | 25.3755 | -0.09 | -0.37 | 25.45 | 25.47 | 25.22 | 8154 |
| 1734478800 | 25.4699 | 0.09 | 0.35 | 25.35 | 25.47 | 25.35 | 2055 |
| 1734392400 | 25.38 | 0.07 | 0.28 | 25.35 | 25.38 | 25.2502 | 5146 |
| 1734133200 | 25.31 | -0.46 | -1.79 | 25.34 | 25.385 | 25.3 | 2297 |
| 1734046800 | 25.77 | 0.07 | 0.27 | 25.74 | 25.78 | 25.6101 | 667 |
| 1733960400 | 25.7 | -0.09 | -0.35 | 25.78 | 25.78 | 25.65 | 1500 |
| 1733874000 | 25.79 | 0.04 | 0.16 | 25.75 | 25.8 | 25.75 | 6447 |
| 1733787600 | 25.75 | -0.04 | -0.16 | 25.71 | 25.75 | 25.71 | 353 |
| 1733528400 | 25.79 | -0.01 | -0.04 | 25.79 | 25.79 | 25.79 | 202 |
| 1733442000 | 25.7999 | 0.12 | 0.47 | 25.79 | 25.8 | 25.79 | 660 |
| 1733355600 | 25.68 | -0.18 | -0.70 | 25.7995 | 25.7995 | 25.68 | 3112 |
| 1733269200 | 25.86 | 0.11 | 0.43 | 25.86 | 25.86 | 25.86 | 202 |
| 1733182800 | 25.75 | -0.11 | -0.42 | 25.85 | 25.85 | 25.75 | 2029 |
| 1732917840 | 25.8599 | 0 | 0.00 | 25.86 | 25.86 | 25.8599 | 194 |
| 1732750800 | 25.8599 | 0.25 | 0.98 | 25.75 | 25.8599 | 25.75 | 528 |
| 1732664400 | 25.6101 | 0.01 | 0.04 | 25.66 | 25.85 | 25.61 | 1966 |
| 1732578000 | 25.6 | 0.06 | 0.23 | 25.55 | 25.66 | 25.55 | 1127 |
| 1732318800 | 25.54 | 0.03 | 0.12 | 25.6 | 25.6 | 25.53 | 818 |
| 1732232400 | 25.51 | -0.02 | -0.08 | 25.52 | 25.55 | 25.51 | 883 |
| 1732146000 | 25.53 | -0.06 | -0.22 | 25.6 | 25.6 | 25.5201 | 690 |
| 1732059600 | 25.5861 | -0.11 | -0.44 | 25.6416 | 25.69 | 25.43 | 5694 |
| 1731973200 | 25.7 | 0.09 | 0.35 | 25.53 | 25.7 | 25.51 | 1834 |
| 1731714000 | 25.61 | -0.1 | -0.37 | 25.645 | 25.65 | 25.53 | 1072 |
| 1731627600 | 25.7057 | 0.2 | 0.77 | 25.75 | 25.75 | 25.7057 | 519 |
| 1731541200 | 25.51 | -0.02 | -0.08 | 25.53 | 25.675 | 25.51 | 1334 |
| 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 | 25.53 | 25.65 | 25.45 | 2146 |
| 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 | 328 |
| 1730414400 | 25.7 | 0.06 | 0.23 | 25.64 | 25.7 | 25.64 | 1723 |
| 1730328000 | 25.64 | -0.09 | -0.35 | 25.72 | 25.72 | 25.64 | 344 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
