PennyMac Mortgage Investment Trust Common Shares of Beneficial Interest (PMT)

13.60Last Price

+0.71 (5.51%)Change

Pennymac Mortgage Investment Trust is a publicly traded company that operates in the mortgage investment sector, primarily focusing on acquiring, managing, and financing mortgage loans and mortgage-related assets

The firm invests in a diverse portfolio of residential mortgage loans, mortgage-backed securities, and other related financial instruments, aiming to generate long-term, stable income for its investors. By leveraging its expertise in mortgage markets, Pennymac engages in strategic practices to navigate market fluctuations and maximize returns, while also providing liquidity to the housing finance system. The company is dedicated to efficiently managing its capital and risk to optimize performance in the evolving mortgage landscape.

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	13.40	13.69	13.23	13.60	2,025,852	13.60
1/30/2025	12.80	12.95	12.78	12.89	641,125	12.89
1/29/2025	12.85	12.89	12.63	12.69	442,325	12.69
1/28/2025	12.84	13.01	12.77	12.80	529,480	12.80
1/27/2025	12.60	12.93	12.60	12.90	690,390	12.90
1/24/2025	12.52	12.72	12.46	12.61	760,011	12.61
1/23/2025	12.60	12.67	12.51	12.56	755,909	12.56
1/22/2025	12.67	12.73	12.57	12.60	477,479	12.60
1/21/2025	12.76	12.80	12.67	12.70	483,200	12.70
1/17/2025	12.68	12.76	12.64	12.71	563,088	12.71
1/16/2025	12.55	12.64	12.49	12.57	848,861	12.57
1/15/2025	12.50	12.57	12.37	12.52	605,381	12.52
1/14/2025	12.00	12.28	11.96	12.26	655,457	12.26
1/13/2025	12.10	12.12	11.77	12.00	1,064,797	12.00
1/10/2025	12.25	12.25	12.02	12.11	922,169	12.11
1/08/2025	12.38	12.45	12.28	12.41	571,731	12.41
1/07/2025	12.55	12.60	12.43	12.48	599,185	12.48
1/06/2025	12.68	12.72	12.51	12.51	889,213	12.51
1/03/2025	12.55	12.74	12.53	12.70	944,319	12.70
1/02/2025	12.65	12.69	12.47	12.56	650,564	12.56
12/31/2024	12.44	0.00	12.59	12.59	0	12.59
12/30/2024	12.50	12.55	12.33	12.44	926,969	12.44
12/27/2024	12.48	12.69	12.46	12.55	1,069,630	12.55
12/26/2024	13.10	13.12	12.93	13.00	906,837	13.00
12/24/2024	12.91	13.07	12.88	13.06	566,274	13.06
12/23/2024	12.95	12.96	12.83	12.90	908,828	12.90
12/20/2024	12.84	13.17	12.80	12.98	3,411,021	12.98
12/19/2024	13.15	13.23	12.99	12.99	822,247	12.99
12/18/2024	13.44	13.56	12.96	13.03	920,393	13.03
12/17/2024	13.53	13.71	13.41	13.43	841,457	13.43
12/16/2024	13.58	13.83	13.55	13.59	971,110	13.59
12/13/2024	13.43	13.57	13.35	13.55	434,383	13.55
12/12/2024	13.44	13.50	13.42	13.43	646,293	13.43
12/11/2024	13.59	13.60	13.41	13.47	415,463	13.47
12/10/2024	13.60	13.62	13.46	13.54	537,408	13.54
12/09/2024	13.66	13.66	13.57	13.59	393,689	13.59
12/06/2024	13.50	13.59	13.46	13.56	399,627	13.56
12/05/2024	13.53	13.56	13.39	13.43	448,762	13.43
12/04/2024	13.51	13.57	13.43	13.51	621,911	13.51
12/03/2024	13.62	13.63	13.43	13.47	379,727	13.47
12/02/2024	13.59	13.66	13.51	13.62	494,054	13.62
11/29/2024	13.56	13.67	13.56	13.59	296,147	13.59
11/27/2024	13.46	13.68	13.46	13.56	437,470	13.56
11/26/2024	13.55	13.56	13.33	13.45	549,300	13.45
11/25/2024	13.51	13.69	13.51	13.58	544,965	13.58
11/22/2024	13.40	13.52	13.38	13.43	508,488	13.43
11/21/2024	13.21	13.36	13.15	13.34	518,454	13.34
11/20/2024	13.17	13.19	13.07	13.15	387,274	13.15
11/19/2024	13.05	13.23	13.04	13.20	432,533	13.20
11/18/2024	13.04	13.18	12.99	13.11	431,474	13.11
11/15/2024	13.04	13.09	12.99	13.06	902,058	13.06
11/14/2024	13.11	13.22	13.03	13.06	784,521	13.06
11/13/2024	13.20	13.31	13.11	13.11	902,995	13.11
11/12/2024	13.43	13.44	13.17	13.20	846,176	13.20
11/11/2024	13.45	13.55	13.38	13.49	885,008	13.49
11/08/2024	13.46	13.50	13.38	13.44	1,367,312	13.44
11/07/2024	13.47	13.53	13.39	13.43	1,066,674	13.43
11/06/2024	13.68	13.74	13.13	13.44	1,418,933	13.44
11/05/2024	13.39	13.46	13.32	13.37	782,306	13.37
11/04/2024	13.48	13.52	13.41	13.42	778,718	13.42
11/01/2024	13.56	13.60	13.36	13.39	670,889	13.39