MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
PMT — PennyMac Mortgage Investment Trust
NYSEPennyMac Mortgage Investment Trust
$7.76
-0.12(-1.52%)
- O
- 7.88
- H
- 7.88
- L
- 7.64
- V
- 2.94M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$7.76
Period Return-39.84%
Period High$13.81
Period Low$7.64
Avg Daily Volume1.11M
Total Trading Days365
PMT — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $7.88 | $7.88 | $7.64 | $7.76 | $-0.12 | -1.52% | 2,939,184 | $7.76 | $7.64 $7.88 |
| Sep 30, 2026 | $8.08 | $8.15 | $7.88 | $7.88 | $-0.12 | -1.50% | 2,186,900 | $7.94 | $7.88 $8.15 |
| Sep 29, 2026 | $8.11 | $8.22 | $7.98 | $8.00 | $-0.07 | -0.87% | 1,881,843 | $8.06 | $7.98 $8.22 |
| Sep 28, 2026 | $8.29 | $8.33 | $7.97 | $8.07 | $-0.26 | -3.12% | 2,241,644 | $8.10 | $7.97 $8.33 |
| Sep 25, 2026 | $8.47 | $8.49 | $8.24 | $8.33 | $-0.12 | -1.42% | 1,845,478 | $8.35 | $8.24 $8.49 |
| Sep 24, 2026 | $8.70 | $8.78 | $8.44 | $8.45 | $-0.28 | -3.21% | 2,030,609 | $8.54 | $8.44 $8.78 |
| Sep 23, 2026 | $8.96 | $8.97 | $8.73 | $8.73 | $-0.28 | -3.11% | 1,691,142 | $8.78 | $8.73 $8.97 |
| Sep 22, 2026 | $8.96 | $9.11 | $8.96 | $9.01 | +$0.13 | +1.46% | 1,582,704 | $9.03 | $8.96 $9.11 |
| Sep 21, 2026 | $8.90 | $8.96 | $8.86 | $8.88 | +$0.08 | +0.91% | 1,724,821 | $8.90 | $8.86 $8.96 |
| Sep 18, 2026 | $8.90 | $9.00 | $8.80 | $8.80 | $-0.14 | -1.57% | 4,395,998 | $8.82 | $8.80 $9.00 |
| Sep 17, 2026 | $9.01 | $9.16 | $8.94 | $8.94 | +$0.06 | +0.68% | 1,962,452 | $8.99 | $8.94 $9.16 |
| Sep 16, 2026 | $9.06 | $9.15 | $8.84 | $8.88 | $-0.10 | -1.11% | 2,402,746 | $8.94 | $8.84 $9.15 |
| Sep 15, 2026 | $9.02 | $9.15 | $8.97 | $8.98 | $-0.07 | -0.77% | 2,681,471 | $9.07 | $8.97 $9.15 |
| Sep 14, 2026 | $9.15 | $9.18 | $8.99 | $9.05 | $-0.12 | -1.31% | 1,671,425 | $9.08 | $8.99 $9.18 |
| Sep 11, 2026 | $9.23 | $9.30 | $9.15 | $9.17 | +$0.00 | +0.00% | 1,129,616 | $9.18 | $9.15 $9.30 |
| Sep 10, 2026 | $9.35 | $9.40 | $9.17 | $9.17 | $-0.25 | -2.65% | 1,434,237 | $9.23 | $9.17 $9.40 |
| Sep 9, 2026 | $9.60 | $9.61 | $9.42 | $9.42 | $-0.19 | -1.98% | 1,724,736 | $9.48 | $9.42 $9.61 |
| Sep 8, 2026 | $9.66 | $9.70 | $9.61 | $9.61 | $-0.03 | -0.31% | 878,883 | $9.64 | $9.61 $9.70 |
| Sep 4, 2026 | $9.57 | $9.72 | $9.57 | $9.64 | +$0.01 | +0.10% | 813,347 | $9.67 | $9.57 $9.72 |
| Sep 3, 2026 | $9.60 | $9.65 | $9.48 | $9.63 | +$0.12 | +1.26% | 1,314,567 | $9.60 | $9.48 $9.65 |
| Sep 2, 2026 | $9.34 | $9.63 | $9.31 | $9.51 | +$0.27 | +2.92% | 883,563 | $9.47 | $9.31 $9.63 |
| Sep 1, 2026 | $9.27 | $9.37 | $9.23 | $9.24 | $-0.08 | -0.86% | 1,370,455 | $9.27 | $9.23 $9.37 |
| Aug 31, 2026 | $9.32 | $9.45 | $9.28 | $9.32 | $-0.02 | -0.21% | 1,040,364 | $9.36 | $9.28 $9.45 |
| Aug 28, 2026 | $9.37 | $9.42 | $9.33 | $9.34 | +$0.01 | +0.11% | 664,976 | $9.35 | $9.33 $9.42 |
| Aug 27, 2026 | $9.20 | $9.35 | $9.17 | $9.33 | +$0.10 | +1.08% | 858,674 | $9.29 | $9.17 $9.35 |
| Aug 26, 2026 | $9.30 | $9.31 | $9.22 | $9.23 | $-0.06 | -0.65% | 651,594 | $9.25 | $9.22 $9.31 |
| Aug 25, 2026 | $9.30 | $9.32 | $9.19 | $9.29 | +$0.00 | +0.00% | 1,143,858 | $9.26 | $9.19 $9.32 |
| Aug 24, 2026 | $9.39 | $9.39 | $9.26 | $9.29 | $-0.06 | -0.64% | 1,519,143 | $9.30 | $9.26 $9.39 |
| Aug 21, 2026 | $9.38 | $9.43 | $9.23 | $9.35 | $-0.04 | -0.43% | 2,687,074 | $9.33 | $9.23 $9.43 |
| Aug 20, 2026 | $9.49 | $9.50 | $9.33 | $9.39 | $-0.15 | -1.57% | 1,068,242 | $9.40 | $9.33 $9.50 |