5 DAY PERFORMANCE
+0.04%
1 MONTH PERFORMANCE
+1.45%
3 MONTH PERFORMANCE
+1.10%
6 MONTH PERFORMANCE
+0.78%
YEAR-TO-DATE PERFORMANCE
+1.69%
1 YEAR PERFORMANCE
+1.18%
Pennymac Mortgage Investment Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $25.85 | $25.80 (-0.19%) | $25.85 | $25.80 | 2.34 K | $1.08 B |
| 02/17/2026 | $25.83 | $25.82 (-0.04%) | $25.83 | $25.82 | 1.43 K | $1.09 B |
| 02/13/2026 | $25.80 | $25.80 (0%) | $25.87 | $25.80 | 1.14 K | $1.10 B |
| 02/12/2026 | $25.74 | $25.85 (0.43%) | $25.88 | $25.74 | 1.50 K | $1.09 B |
| 02/11/2026 | $25.84 | $25.75 (-0.35%) | $25.84 | $25.75 | 600 | $1.08 B |
| 02/10/2026 | $25.79 | $25.80 (0.04%) | $25.80 | $25.79 | 800 | $1.06 B |
| 02/09/2026 | $25.80 | $25.79 (-0.04%) | $25.80 | $25.68 | 2.32 K | $1.06 B |
| 02/06/2026 | $25.57 | $25.68 (0.43%) | $25.75 | $25.57 | 3.02 K | $1.06 B |
| 02/05/2026 | $25.56 | $25.53 (-0.12%) | $25.59 | $25.50 | 2.23 K | $1.07 B |
| 02/04/2026 | $25.51 | $25.46 (-0.2%) | $25.58 | $25.46 | 3.64 K | $1.08 B |
| 02/03/2026 | $25.48 | $25.60 (0.47%) | $25.60 | $25.48 | 4.80 K | $1.05 B |
| 02/02/2026 | $25.76 | $25.55 (-0.82%) | $25.76 | $25.47 | 6.82 K | $1.04 B |
| 01/30/2026 | $25.86 | $25.86 (0%) | $25.86 | $25.86 | 0 | $1.03 B |
| 01/29/2026 | $25.77 | $25.86 (0.35%) | $25.86 | $25.61 | 6.97 K | $1.18 B |
| 01/28/2026 | $25.40 | $25.65 (0.98%) | $25.65 | $25.40 | 7.00 K | $1.17 B |
| 01/27/2026 | $25.60 | $25.63 (0.12%) | $25.66 | $25.60 | 4.74 K | $1.18 B |
| 01/26/2026 | $25.50 | $25.60 (0.39%) | $25.60 | $25.50 | 800 | $1.17 B |
| 01/23/2026 | $25.37 | $25.49 (0.47%) | $25.50 | $25.37 | 1.13 K | $1.17 B |
| 01/22/2026 | $25.37 | $25.44 (0.28%) | $25.50 | $25.37 | 1.00 K | $1.15 B |
| 01/21/2026 | $25.33 | $25.43 (0.39%) | $25.50 | $25.33 | 2.71 K | $1.16 B |
| 01/20/2026 | $25.45 | $25.41 (-0.16%) | $25.46 | $25.38 | 3.50 K | $1.16 B |
| 01/16/2026 | $25.41 | $25.44 (0.12%) | $25.48 | $25.40 | 1.34 K | $1.20 B |
| 01/15/2026 | $25.45 | $25.51 (0.24%) | $25.51 | $25.39 | 9.40 K | $1.17 B |
| 01/14/2026 | $25.49 | $25.45 (-0.16%) | $25.49 | $25.38 | 4.13 K | $1.15 B |
| 01/13/2026 | $25.42 | $25.45 (0.12%) | $25.45 | $25.42 | 1.20 K | $1.15 B |
| 01/12/2026 | $25.39 | $25.39 (0%) | $25.44 | $25.39 | 1.30 K | $1.14 B |
| 01/09/2026 | $25.39 | $25.48 (0.35%) | $25.48 | $25.39 | 4.64 K | $1.14 B |
| 01/08/2026 | $25.43 | $25.41 (-0.08%) | $25.49 | $25.40 | 2.70 K | $1.11 B |
| 01/07/2026 | $25.45 | $25.46 (0.04%) | $25.46 | $25.45 | 1.50 K | $1.09 B |
| 01/06/2026 | $25.38 | $25.38 (0%) | $25.38 | $25.38 | 900 | $1.10 B |
| 01/05/2026 | $25.43 | $25.45 (0.08%) | $25.49 | $25.40 | 2.50 K | $1.11 B |
| 01/02/2026 | $25.36 | $25.43 (0.28%) | $25.43 | $25.36 | 5.20 K | $1.10 B |
| 12/31/2025 | $25.38 | $25.38 (0%) | $25.45 | $25.34 | 2.50 K | $1.09 B |
| 12/30/2025 | $25.43 | $25.39 (-0.16%) | $25.45 | $25.39 | 1.23 K | $1.09 B |
| 12/29/2025 | $25.29 | $25.29 (0%) | $25.29 | $25.29 | 2.80 K | $1.09 B |
| 12/26/2025 | $25.40 | $25.40 (0%) | $25.59 | $25.40 | 3.04 K | $1.09 B |
| 12/24/2025 | $25.59 | $25.29 (-1.17%) | $25.60 | $25.29 | 2.83 K | $1.13 B |
| 12/23/2025 | $25.50 | $25.42 (-0.31%) | $25.51 | $25.42 | 3.14 K | $1.13 B |
| 12/22/2025 | $25.45 | $25.42 (-0.12%) | $25.68 | $25.42 | 6.20 K | $1.16 B |
| 12/19/2025 | $25.40 | $25.36 (-0.16%) | $25.40 | $25.36 | 2.14 K | $1.15 B |
| 12/18/2025 | $25.40 | $25.44 (0.16%) | $25.45 | $25.30 | 6.12 K | $1.15 B |
| 12/17/2025 | $25.40 | $25.41 (0.04%) | $25.42 | $25.38 | 2.80 K | $1.11 B |
| 12/16/2025 | $25.45 | $25.42 (-0.12%) | $25.50 | $25.41 | 3.03 K | $1.09 B |
| 12/15/2025 | $25.49 | $25.50 (0.04%) | $25.50 | $25.44 | 2.40 K | $1.10 B |
| 12/12/2025 | $25.95 | $25.94 (-0.04%) | $26.00 | $25.90 | 6.70 K | $1.08 B |
| 12/11/2025 | $25.99 | $25.99 (0%) | $25.99 | $25.99 | 900 | $1.10 B |
| 12/10/2025 | $26.00 | $25.85 (-0.58%) | $26.00 | $25.85 | 328 | $1.09 B |
| 12/09/2025 | $25.76 | $26.00 (0.93%) | $26.01 | $25.73 | 5.30 K | $1.09 B |
| 12/08/2025 | $25.85 | $25.80 (-0.19%) | $25.85 | $25.80 | 4.72 K | $1.10 B |
| 12/05/2025 | $25.78 | $25.78 (0%) | $25.78 | $25.78 | 322 | $1.11 B |
| 12/04/2025 | $25.79 | $25.78 (-0.04%) | $25.79 | $25.78 | 1.80 K | $1.10 B |
| 12/03/2025 | $25.78 | $25.79 (0.04%) | $25.79 | $25.76 | 3.60 K | $1.12 B |
| 12/02/2025 | $25.74 | $25.77 (0.12%) | $25.77 | $25.67 | 6.40 K | $1.11 B |
| 12/01/2025 | $25.78 | $25.74 (-0.16%) | $25.78 | $25.65 | 3.05 K | $1.12 B |
| 11/28/2025 | $25.63 | $25.79 (0.62%) | $25.79 | $25.63 | 1.01 K | $1.12 B |
| 11/26/2025 | $25.67 | $25.53 (-0.55%) | $25.68 | $25.53 | 1.92 K | $1.12 B |
| 11/25/2025 | $25.50 | $25.50 (0%) | $25.50 | $25.47 | 8.70 K | $1.12 B |
| 11/24/2025 | $25.43 | $25.50 (0.28%) | $25.53 | $25.43 | 2.20 K | $1.11 B |
| 11/21/2025 | $25.51 | $25.50 (-0.04%) | $25.51 | $25.43 | 6.20 K | $1.10 B |
| 11/20/2025 | $25.52 | $25.52 (0%) | $25.52 | $25.52 | 1.40 K | $1.08 B |
| 11/19/2025 | $25.53 | $25.53 (0%) | $25.53 | $25.53 | 400 | $1.07 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
