NYSE:PMT | Historical Stock Price | PennyMac Mortgage Investment Trust

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2009-07-30 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.43$9.27$15.81$26.96$45.99$78.442009-07-302026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$22.29$62.511,124,200——
2019-12-30$22.27$62.461,755,600——
2019-12-27$23.23$63.832,894,100——
2019-12-26$23.15$63.61969,100——
2019-12-24$22.93$63.01668,100——
2019-12-23$22.66$62.271,522,000——
2019-12-20$22.58$62.053,393,600——
2019-12-19$22.55$61.961,133,400——
2019-12-18$22.41$61.581,297,200——
2019-12-17$22.59$62.071,258,500——
2019-12-16$22.29$61.251,295,100——
2019-12-13$22.26$61.171,336,000——
2019-12-12$22.13$60.811,528,800——
2019-12-11$22.21$61.0311,399,400——
2019-12-10$22.75$62.51772,100——
2019-12-09$22.82$62.711,100,500——
2019-12-06$22.87$62.84689,900——
2019-12-05$22.74$62.49802,600——
2019-12-04$22.77$62.57497,900——
2019-12-03$22.72$62.43607,700——
2019-12-02$22.78$62.60692,400——
2019-11-29$23.09$63.45356,200——
2019-11-27$22.99$63.17303,600——
2019-11-26$22.86$62.82492,900——
2019-11-25$22.78$62.60580,400——
2019-11-22$22.67$62.29375,200——
2019-11-21$22.76$62.54470,100——
2019-11-20$22.65$62.24769,700——
2019-11-19$22.65$62.24601,000——
2019-11-18$22.66$62.27823,800——
2019-11-15$22.66$62.27481,800——
2019-11-14$22.62$62.16629,700——
2019-11-13$22.71$62.40543,900——
2019-11-12$22.64$62.21672,300——
2019-11-11$22.67$62.29505,400——
2019-11-08$22.70$62.38817,800——
2019-11-07$22.61$62.13625,700——
2019-11-06$22.60$62.10891,200——
2019-11-05$22.55$61.961,378,500——
2019-11-04$22.67$62.291,174,200——
2019-11-01$22.99$63.17937,300——
2019-10-31$22.89$62.90709,600——
2019-10-30$22.76$62.54475,100——
2019-10-29$22.76$62.54446,800——
2019-10-28$22.58$62.05543,300——
2019-10-25$22.60$62.10405,400——
2019-10-24$22.65$62.24776,400——
2019-10-23$23.03$63.28621,100——
2019-10-22$22.84$62.76347,500——
2019-10-21$22.78$62.60475,700——
2019-10-18$22.50$61.83436,700——
2019-10-17$22.59$62.07495,200——
2019-10-16$22.44$61.66439,700——
2019-10-15$22.44$61.66556,000——
2019-10-14$22.29$61.25395,100——
2019-10-11$22.37$61.47719,100——
2019-10-10$22.20$61.00757,800——
2019-10-09$22.43$60.34989,500——
2019-10-08$22.46$60.42760,100——
2019-10-07$22.70$61.07788,600——
2019-10-04$22.58$60.751,070,200——
2019-10-03$22.29$59.971,176,400——
2019-10-02$22.20$59.72777,500——
2019-10-01$22.17$59.64703,800——
2019-09-30$22.23$59.80924,800——
2019-09-27$22.25$59.86471,700——
2019-09-26$22.35$60.13454,600——
2019-09-25$22.37$60.18756,600——
2019-09-24$22.21$59.75858,100——
2019-09-23$22.23$59.80775,100——
2019-09-20$22.14$59.563,779,600——
2019-09-19$22.15$59.59611,700——
2019-09-18$22.04$59.29833,100——
2019-09-17$21.95$59.05589,200——
2019-09-16$21.87$58.84671,400——
2019-09-13$22.01$59.21634,300——
2019-09-12$22.24$59.83672,400——
2019-09-11$22.33$60.07762,000——
2019-09-10$22.12$59.511,208,500——
2019-09-09$22.02$59.24764,100——
2019-09-06$21.95$59.05700,800——
2019-09-05$21.94$59.02754,800——
2019-09-04$21.79$58.62682,900——
2019-09-03$21.70$58.38701,800——
2019-08-30$21.76$58.54792,300——
2019-08-29$21.81$58.68926,500——
2019-08-28$21.94$59.02488,200——
2019-08-27$21.91$58.94865,600——
2019-08-26$22.20$59.72603,000——
2019-08-23$22.08$59.40769,900——
2019-08-22$22.19$59.70604,700——
2019-08-21$22.19$59.70739,800——
2019-08-20$22.18$59.671,470,800——
2019-08-19$22.05$59.32970,100——
2019-08-16$21.82$58.701,396,100——
2019-08-15$21.59$58.08999,000——
2019-08-14$21.68$58.331,643,600——
2019-08-13$21.94$59.021,397,000——
2019-08-12$22.22$59.781,887,500——
2019-08-09$21.98$59.1310,031,300——
2019-08-08$22.48$60.48956,700——
2019-08-07$22.06$59.351,223,900——
2019-08-06$21.77$58.57982,500——
2019-08-05$21.70$58.381,110,700——
2019-08-02$21.94$59.021,206,400——
2019-08-01$21.80$58.65713,200——
2019-07-31$22.03$59.27919,300——
2019-07-30$22.21$59.75753,000——
2019-07-29$22.15$59.59736,600——
2019-07-26$22.16$59.62535,300——
2019-07-25$22.00$59.19670,100——
2019-07-24$22.05$59.32642,900——
2019-07-23$22.03$59.27464,600——
2019-07-22$21.96$59.08413,200——
2019-07-19$21.89$58.89705,900——
2019-07-18$22.11$59.48517,500——
2019-07-17$22.23$59.80714,800——
2019-07-16$22.10$59.46515,700——
2019-07-15$22.11$59.48417,800——
2019-07-12$22.07$59.37884,800——
2019-07-11$22.48$59.21902,900——
2019-07-10$22.37$58.92862,100——
2019-07-09$22.30$58.74874,100——
2019-07-08$22.23$58.55823,000——
2019-07-05$22.16$58.37699,700——
2019-07-03$21.85$57.55337,600——
2019-07-02$21.74$57.26740,500——
2019-07-01$21.82$57.47748,700——
2019-06-28$21.83$57.503,093,400——
2019-06-27$21.74$57.26991,700——
2019-06-26$21.57$56.82628,900——
2019-06-25$21.46$56.53657,400——
2019-06-24$21.60$56.90616,900——
2019-06-21$21.50$56.631,134,800——
2019-06-20$21.85$57.55659,400——
2019-06-19$21.99$57.92629,700——
2019-06-18$21.75$57.29654,000——
2019-06-17$21.73$57.24680,100——
2019-06-14$21.87$57.61630,200——
2019-06-13$21.76$57.32688,900——
2019-06-12$21.60$56.90808,600——
2019-06-11$21.62$56.95988,800——
2019-06-10$21.68$57.111,470,400——
2019-06-07$21.41$56.391,985,100——
2019-06-06$21.16$55.74627,400——
2019-06-05$21.06$55.47526,300——
2019-06-04$21.19$55.82569,300——
2019-06-03$21.16$55.74681,000——
2019-05-31$20.80$54.791,025,600——
2019-05-30$20.92$55.10785,100——
2019-05-29$21.32$56.16905,200——
2019-05-28$21.34$56.21593,800——
2019-05-24$21.42$56.421,008,900——
2019-05-23$21.14$55.68482,900——
2019-05-22$21.22$55.89731,900——
2019-05-21$21.15$55.71391,600——
2019-05-20$21.07$55.50540,700——
2019-05-17$21.12$55.63840,000——
2019-05-16$21.22$55.89851,800——
2019-05-15$20.88$55.00588,400——
2019-05-14$20.95$55.18696,600——
2019-05-13$20.76$54.68988,200——
2019-05-10$21.02$55.37936,200——
2019-05-09$20.81$54.811,624,400——
2019-05-08$20.89$55.021,564,100——
2019-05-07$20.81$54.819,739,300——
2019-05-06$21.83$57.50732,000——
2019-05-03$21.48$56.581,145,100——
2019-05-02$20.88$55.00315,700——
2019-05-01$21.00$55.31776,700——
2019-04-30$21.00$55.31435,400——
2019-04-29$21.07$55.50282,800——
2019-04-26$21.07$55.50292,800——
2019-04-25$20.91$55.08365,300——
2019-04-24$20.99$55.29330,600——
2019-04-23$20.90$55.05548,400——
2019-04-22$20.82$54.84385,800——
2019-04-18$20.80$54.79384,700——
2019-04-17$20.79$54.76438,600——
2019-04-16$20.85$54.92205,300——
2019-04-15$20.85$54.92240,800——
2019-04-12$20.92$55.10679,900——
2019-04-11$21.37$55.05504,300——
2019-04-10$21.35$55.00858,900——
2019-04-09$21.32$54.92645,900——
2019-04-08$21.32$54.92549,200——
2019-04-05$21.22$54.66559,600——
2019-04-04$21.19$54.59425,900——
2019-04-03$21.00$54.10517,300——
2019-04-02$20.91$53.87389,400——
2019-04-01$20.85$53.71382,500——
2019-03-29$20.71$53.35535,700——
2019-03-28$20.78$53.531,351,700——
2019-03-27$20.68$53.27506,900——
2019-03-26$20.49$52.78360,500——
2019-03-25$20.43$52.63292,000——
2019-03-22$20.42$52.60602,300——
2019-03-21$20.79$53.56588,800——
2019-03-20$20.63$53.14578,100——
2019-03-19$20.57$52.99308,700——
2019-03-18$20.76$53.48447,300——
2019-03-15$20.73$53.40712,100——
2019-03-14$20.69$53.30279,500——
2019-03-13$20.83$53.66357,200——
2019-03-12$20.60$53.07611,800——
2019-03-11$20.75$53.45467,000——
2019-03-08$20.44$52.66367,200——
2019-03-07$20.33$52.37322,000——
2019-03-06$20.31$52.32404,300——
2019-03-05$20.43$52.63352,500——
2019-03-04$20.41$52.58376,900——
2019-03-01$20.42$52.60819,700——
2019-02-28$20.38$52.50800,900——
2019-02-27$20.42$52.60413,900——
2019-02-26$20.37$52.48499,400——
2019-02-25$20.35$52.42705,500——
2019-02-22$20.16$51.93759,200——
2019-02-21$19.95$51.39804,800——
2019-02-20$19.81$51.03810,500——
2019-02-19$20.10$51.78881,300——
2019-02-15$19.98$51.471,029,600——
2019-02-14$20.00$51.522,045,800——
2019-02-13$20.50$52.811,176,200——
2019-02-12$20.53$52.897,943,400——
2019-02-11$21.32$54.92441,000——
2019-02-08$21.32$54.92793,600——
2019-02-07$20.22$52.09309,100——
2019-02-06$20.41$52.58259,700——
2019-02-05$20.45$52.68303,800——
2019-02-04$20.47$52.73326,300——
2019-02-01$20.22$52.09271,600——
2019-01-31$20.24$52.14584,000——
2019-01-30$20.01$51.55308,500——
2019-01-29$19.90$51.26292,600——
2019-01-28$19.91$51.29260,000——
2019-01-25$19.96$51.42290,700——
2019-01-24$19.71$50.77297,800——
2019-01-23$19.52$50.29219,400——
2019-01-22$19.39$49.95285,000——
2019-01-18$19.41$50.00210,100——
2019-01-17$19.43$50.05226,000——
2019-01-16$19.46$50.13278,700——
2019-01-15$19.25$49.59214,900——
2019-01-14$19.35$49.85238,000——
2019-01-11$19.41$50.00274,000——
2019-01-10$19.36$49.87331,900——
2019-01-09$19.36$49.87727,000——
2019-01-08$19.21$49.49352,000——
2019-01-07$19.15$49.33554,400——
2019-01-04$19.17$49.38304,900——
2019-01-03$18.86$48.59305,700——
2019-01-02$18.84$48.53320,800——