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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$17.59$54.39688,100——
2020-12-30$17.47$54.02709,700——
2020-12-29$17.84$53.711,028,700——
2020-12-28$18.06$54.381,358,100——
2020-12-24$18.01$54.23378,700——
2020-12-23$18.17$54.71944,900——
2020-12-22$17.95$54.04822,300——
2020-12-21$18.15$54.651,361,200——
2020-12-18$17.57$52.904,325,700——
2020-12-17$17.78$53.53866,300——
2020-12-16$17.66$53.17975,100——
2020-12-15$17.77$53.50679,300——
2020-12-14$17.54$52.81846,700——
2020-12-11$17.25$51.94476,100——
2020-12-10$17.44$52.511,446,700——
2020-12-09$17.49$52.66560,800——
2020-12-08$17.85$53.741,073,600——
2020-12-07$17.61$53.02827,500——
2020-12-04$18.21$54.83538,100——
2020-12-03$17.70$53.29536,400——
2020-12-02$17.44$52.51695,500——
2020-12-01$17.29$52.06493,200——
2020-11-30$17.10$51.491,020,300——
2020-11-27$17.62$53.05279,600——
2020-11-25$17.39$52.36825,500——
2020-11-24$17.72$53.351,119,100——
2020-11-23$17.43$52.48726,600——
2020-11-20$16.95$51.03780,300——
2020-11-19$16.97$51.09697,000——
2020-11-18$16.87$50.791,025,600——
2020-11-17$16.95$51.031,167,000——
2020-11-16$17.12$51.551,194,500——
2020-11-13$16.50$49.68876,300——
2020-11-12$15.80$47.57861,000——
2020-11-11$16.36$49.26773,100——
2020-11-10$16.95$51.031,140,200——
2020-11-09$16.24$48.901,416,700——
2020-11-06$15.79$47.54734,300——
2020-11-05$16.12$48.53626,900——
2020-11-04$15.74$47.39561,000——
2020-11-03$15.84$47.69519,600——
2020-11-02$15.67$47.18787,900——
2020-10-30$14.97$45.07729,700——
2020-10-29$15.35$46.22694,100——
2020-10-28$15.21$45.79709,600——
2020-10-27$15.69$47.24768,600——
2020-10-26$15.94$47.99990,700——
2020-10-23$16.48$49.62480,900——
2020-10-22$16.25$48.93580,300——
2020-10-21$16.15$48.63826,600——
2020-10-20$16.28$49.02548,400——
2020-10-19$16.25$48.93584,400——
2020-10-16$16.54$49.80857,700——
2020-10-15$16.64$50.10366,000——
2020-10-14$16.68$50.22543,500——
2020-10-13$17.19$50.55677,200——
2020-10-12$17.22$50.64680,800——
2020-10-09$17.33$50.96758,100——
2020-10-08$17.40$51.17575,600——
2020-10-07$16.86$49.58968,200——
2020-10-06$17.11$50.32775,800——
2020-10-05$17.10$50.29491,400——
2020-10-02$16.76$49.29842,400——
2020-10-01$16.28$47.88654,600——
2020-09-30$16.07$47.26843,200——
2020-09-29$16.15$47.49566,200——
2020-09-28$16.86$49.581,492,200——
2020-09-25$16.40$48.231,303,400——
2020-09-24$15.85$46.61916,900——
2020-09-23$16.05$47.201,030,600——
2020-09-22$17.10$50.29644,500——
2020-09-21$16.74$49.23926,300——
2020-09-18$17.47$51.382,670,700——
2020-09-17$17.26$50.76860,700——
2020-09-16$17.49$51.43933,000——
2020-09-15$17.30$50.88610,400——
2020-09-14$17.58$51.70868,500——
2020-09-11$16.83$49.49604,600——
2020-09-10$16.85$49.55545,300——
2020-09-09$17.17$50.49382,700——
2020-09-08$16.91$49.73552,300——
2020-09-04$17.04$50.11466,800——
2020-09-03$17.17$50.49721,600——
2020-09-02$17.44$51.29528,200——
2020-09-01$17.51$51.49701,000——
2020-08-31$17.14$50.41807,800——
2020-08-28$17.57$51.67950,000——
2020-08-27$17.68$51.99578,400——
2020-08-26$17.38$51.11814,100——
2020-08-25$17.43$51.26887,300——
2020-08-24$17.69$52.02847,100——
2020-08-21$17.31$50.90749,200——
2020-08-20$17.42$51.23702,100——
2020-08-19$17.50$51.46641,400——
2020-08-18$17.76$52.23582,300——
2020-08-17$17.87$52.55734,300——
2020-08-14$17.97$52.85602,800——
2020-08-13$17.82$52.401,086,100——
2020-08-12$18.10$53.23980,200——
2020-08-11$18.46$54.291,415,300——
2020-08-10$18.50$54.402,462,900——
2020-08-07$17.89$52.612,605,600——
2020-08-06$19.93$58.611,122,800——
2020-08-05$19.48$57.291,683,500——
2020-08-04$19.09$56.141,318,600——
2020-08-03$19.12$56.23909,400——
2020-07-31$18.85$55.43937,300——
2020-07-30$18.85$55.43636,400——
2020-07-29$18.99$55.851,122,300——
2020-07-28$18.78$55.231,372,300——
2020-07-27$18.90$55.582,144,200——
2020-07-24$18.36$53.99621,400——
2020-07-23$18.78$55.23761,800——
2020-07-22$18.98$55.82583,300——
2020-07-21$18.57$54.61838,400——
2020-07-20$18.63$54.79724,700——
2020-07-17$18.39$54.08734,300——
2020-07-16$18.29$53.79740,100——
2020-07-15$18.05$53.081,051,300——
2020-07-14$17.72$52.111,067,700——
2020-07-13$17.39$49.961,579,100——
2020-07-10$17.62$50.621,232,800——
2020-07-09$17.08$49.07865,500——
2020-07-08$17.60$50.571,012,600——
2020-07-07$17.26$49.591,167,100——
2020-07-06$17.90$51.431,209,700——
2020-07-02$17.00$48.84706,600——
2020-07-01$17.49$50.251,454,300——
2020-06-30$17.53$50.372,050,200——
2020-06-29$17.46$50.171,473,500——
2020-06-26$17.48$50.221,952,600——
2020-06-25$17.88$51.371,944,300——
2020-06-24$16.82$48.331,814,600——
2020-06-23$17.51$50.311,804,100——
2020-06-22$16.66$47.872,196,800——
2020-06-19$16.69$47.952,827,200——
2020-06-18$16.46$47.291,302,800——
2020-06-17$16.88$48.50944,300——
2020-06-16$17.16$49.302,017,600——
2020-06-15$16.90$48.562,930,100——
2020-06-12$16.55$47.552,380,300——
2020-06-11$15.03$43.182,580,300——
2020-06-10$15.89$45.652,756,100——
2020-06-09$15.44$44.363,085,900——
2020-06-08$16.02$46.032,769,200——
2020-06-05$14.56$41.832,656,700——
2020-06-04$14.05$40.372,779,400——
2020-06-03$12.66$36.371,402,100——
2020-06-02$11.63$33.411,071,900——
2020-06-01$11.44$32.871,388,800——
2020-05-29$11.01$31.633,232,200——
2020-05-28$11.80$33.902,506,600——
2020-05-27$11.88$34.131,698,300——
2020-05-26$11.56$33.211,365,900——
2020-05-22$10.93$31.40903,200——
2020-05-21$10.77$30.941,094,900——
2020-05-20$10.82$31.092,026,900——
2020-05-19$9.31$26.75805,800——
2020-05-18$9.36$26.891,301,300——
2020-05-15$8.94$25.692,928,500——
2020-05-14$9.32$26.781,856,900——
2020-05-13$8.31$23.882,119,800——
2020-05-12$9.15$26.291,880,700——
2020-05-11$9.81$28.191,738,500——
2020-05-08$10.08$28.962,727,600——
2020-05-07$10.17$29.221,532,900——
2020-05-06$9.72$27.931,367,200——
2020-05-05$10.02$28.792,253,200——
2020-05-04$9.53$27.381,607,600——
2020-05-01$9.86$28.331,348,300——
2020-04-30$10.40$29.881,868,600——
2020-04-29$11.15$32.041,382,300——
2020-04-28$10.64$30.571,999,700——
2020-04-27$10.32$29.651,326,700——
2020-04-24$10.25$29.451,540,300——
2020-04-23$10.26$29.481,022,400——
2020-04-22$10.38$29.821,452,100——
2020-04-21$10.56$30.341,848,600——
2020-04-20$9.94$28.561,451,000——
2020-04-17$10.38$29.822,325,400——
2020-04-16$9.36$26.891,365,500——
2020-04-15$9.92$28.501,391,400——
2020-04-14$10.21$29.331,493,400——
2020-04-13$10.48$29.391,782,500——
2020-04-09$10.57$29.643,667,600——
2020-04-08$9.86$27.652,804,400——
2020-04-07$8.61$24.153,451,400——
2020-04-06$7.85$22.023,368,000——
2020-04-03$7.00$19.634,503,500——
2020-04-02$8.00$22.442,403,700——
2020-04-01$8.80$24.682,346,500——
2020-03-31$10.62$29.783,939,300——
2020-03-30$9.88$27.712,524,400——
2020-03-27$11.18$31.363,148,900——
2020-03-26$12.85$36.047,874,400——
2020-03-25$10.33$28.976,360,800——
2020-03-24$5.72$16.044,542,000——
2020-03-23$6.31$17.703,069,200——
2020-03-20$7.36$20.645,227,000——
2020-03-19$7.04$19.746,067,600——
2020-03-18$5.68$15.936,029,200——
2020-03-17$8.70$24.407,088,300——
2020-03-16$10.88$30.513,075,100——
2020-03-13$15.00$42.072,422,900——
2020-03-12$15.21$42.662,575,300——
2020-03-11$18.90$53.011,612,500——
2020-03-10$19.78$55.481,779,000——
2020-03-09$19.87$55.731,569,700——
2020-03-06$21.45$60.161,401,300——
2020-03-05$21.55$60.44963,900——
2020-03-04$22.16$62.151,179,400——
2020-03-03$21.60$60.581,855,200——
2020-03-02$22.21$62.292,403,300——
2020-02-28$20.70$58.063,551,800——
2020-02-27$21.45$60.162,475,100——
2020-02-26$22.27$62.461,503,000——
2020-02-25$22.37$62.741,459,400——
2020-02-24$22.97$64.42834,700——
2020-02-21$23.34$65.46680,900——
2020-02-20$23.48$65.85558,700——
2020-02-19$23.46$65.80430,700——
2020-02-18$23.47$65.82489,300——
2020-02-14$23.52$65.96470,200——
2020-02-13$23.43$65.71625,800——
2020-02-12$23.42$65.68907,800——
2020-02-11$23.28$65.29761,900——
2020-02-10$23.47$65.82826,500——
2020-02-07$23.57$66.10844,300——
2020-02-06$23.51$65.94689,000——
2020-02-05$23.56$66.08475,000——
2020-02-04$23.32$65.40506,800——
2020-02-03$23.30$65.351,000,600——
2020-01-31$23.25$65.21946,800——
2020-01-30$23.45$65.77518,000——
2020-01-29$23.45$65.77620,700——
2020-01-28$23.40$65.63982,400——
2020-01-27$23.22$65.12719,800——
2020-01-24$23.19$65.04698,600——
2020-01-23$23.26$65.24935,200——
2020-01-22$23.21$65.091,066,000——
2020-01-21$23.17$64.981,264,100——
2020-01-17$23.17$64.98679,500——
2020-01-16$23.09$64.76491,500——
2020-01-15$22.95$64.37600,900——
2020-01-14$22.98$64.45744,200——
2020-01-13$22.80$63.94553,500——
2020-01-10$22.72$63.72553,100——
2020-01-09$22.64$63.50941,400——
2020-01-08$22.44$62.941,125,900——
2020-01-07$22.38$62.771,115,800——
2020-01-06$22.44$62.94953,300——
2020-01-03$22.41$62.85980,800——
2020-01-02$22.22$62.321,112,200——