Daily trading records

PennyMac Mortgage Investment Trust Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for PennyMac Mortgage Investment Trust.

The verified trading-day record runs from June 24, 2026 through September 17, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free PennyMac Mortgage Investment Trust email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review PennyMac Mortgage Investment Trust's price trend and period performance.

The chart connects verified session closes from June 23, 2026 through September 17, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-1.31%

From the September 10, 2026 close of $9.17 to $9.05 on September 17, 2026.

20-session performance

-5.14%

From the August 19, 2026 close of $9.54 to $9.05 on September 17, 2026.

60-session performance

-9.95%

From the June 23, 2026 close of $10.05 to $9.05 on September 17, 2026.

PennyMac Mortgage Investment Trust Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$9.01$9.16$8.965$9.05390,377+$0.17 (+1.91%)
$9.06$9.15$8.835$8.882,402,746-$0.10 (-1.11%)
$9.02$9.15$8.97$8.982,681,957-$0.07 (-0.77%)
$9.15$9.18$8.99$9.051,695,135-$0.12 (-1.31%)
$9.23$9.30$9.15$9.171,129,716$0.00 (0.00%)
$9.35$9.40$9.17$9.171,434,237-$0.25 (-2.65%)
$9.60$9.61$9.42$9.421,724,736-$0.19 (-1.98%)
$9.66$9.70$9.605$9.61878,883-$0.03 (-0.31%)
$9.57$9.715$9.57$9.64813,347+$0.01 (+0.10%)
$9.60$9.65$9.48$9.631,314,567+$0.12 (+1.26%)
$9.34$9.63$9.31$9.51889,129+$0.27 (+2.92%)
$9.27$9.365$9.23$9.241,370,455-$0.08 (-0.86%)
$9.32$9.451$9.28$9.321,040,364-$0.02 (-0.21%)
$9.37$9.4201$9.33$9.34664,976+$0.01 (+0.11%)
$9.20$9.35$9.17$9.33858,674+$0.10 (+1.08%)
$9.30$9.305$9.22$9.23651,594-$0.06 (-0.65%)
$9.30$9.32$9.19$9.291,143,858$0.00 (0.00%)
$9.39$9.39$9.255$9.291,519,143-$0.06 (-0.64%)
$9.38$9.425$9.23$9.352,687,074-$0.04 (-0.43%)
$9.49$9.4999$9.325$9.391,068,940-$0.15 (-1.57%)
$9.53$9.655$9.515$9.54813,649+$0.11 (+1.17%)
$9.64$9.665$9.43$9.431,422,301-$0.19 (-1.98%)
$9.80$9.81$9.53$9.621,300,549+$0.17 (+1.80%)
$9.49$9.635$9.45$9.45901,981-$0.04 (-0.42%)
$9.53$9.6101$9.465$9.491,226,423+$0.01 (+0.11%)
$9.51$9.61$9.415$9.48948,877+$0.03 (+0.32%)
$9.42$9.555$9.375$9.451,329,607+$0.07 (+0.75%)
$9.54$9.575$9.315$9.381,054,812-$0.27 (-2.80%)
$9.48$9.74$9.45$9.651,039,674+$0.31 (+3.32%)
$9.45$9.49$9.32$9.341,160,851-$0.11 (-1.16%)
$9.49$9.495$9.25$9.451,099,760-$0.08 (-0.84%)
$9.46$9.54$9.40$9.53900,915+$0.09 (+0.95%)
$9.37$9.61$9.37$9.441,269,015+$0.01 (+0.11%)
$9.29$9.455$9.07$9.431,807,096+$0.12 (+1.29%)
$9.57$9.7185$9.045$9.313,328,585-$0.38 (-3.92%)
$9.80$9.82$9.635$9.691,439,309-$0.10 (-1.02%)
$9.67$9.925$9.66$9.791,096,381+$0.17 (+1.77%)
$9.79$9.89$9.615$9.621,168,118-$0.12 (-1.23%)
$9.62$9.815$9.61$9.741,323,256+$0.16 (+1.67%)
$9.82$9.84$9.56$9.581,877,062-$0.27 (-2.74%)
$9.89$9.91$9.755$9.851,293,404+$0.05 (+0.51%)
$9.72$9.875$9.68$9.801,299,029+$0.06 (+0.62%)
$9.91$9.91$9.69$9.741,722,941-$0.16 (-1.62%)
$10.08$10.26$9.845$9.901,423,185-$0.19 (-1.88%)
$9.87$10.19$9.85$10.091,322,275+$0.26 (+2.64%)
$10.17$10.185$9.80$9.831,982,664-$0.29 (-2.87%)
$10.16$10.29$10.11$10.121,411,468-$0.06 (-0.59%)
$10.22$10.27$10.05$10.181,542,630-$0.10 (-0.97%)
$10.20$10.345$10.13$10.281,199,435+$0.17 (+1.68%)
$10.03$10.235$9.98$10.111,212,295-$0.34 (-3.25%)
$10.55$10.62$10.45$10.451,857,389-$0.15 (-1.42%)
$10.93$10.9799$10.49$10.602,511,171-$0.30 (-2.75%)
$10.88$10.9484$10.67$10.902,280,928+$0.09 (+0.83%)
$11.315$11.37$10.75$10.812,290,127-$0.42 (-3.74%)
$11.17$11.42$11.10$11.231,538,645-$0.05 (-0.44%)
$10.94$11.38$10.92$11.282,318,943+$0.32 (+2.92%)
$10.77$11.00$10.625$10.961,913,942+$0.19 (+1.76%)
$10.45$10.87$10.33$10.774,881,146+$0.26 (+2.47%)
$10.38$10.68$10.35$10.511,232,962+$0.05 (+0.48%)
$10.09$10.485$10.09$10.461,528,576+$0.41 (+4.08%)

Verified data

Trading days shown
60
Coverage start
June 24, 2026
Coverage end
September 17, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the PennyMac Mortgage Investment Trust company profile.Review PennyMac Mortgage Investment Trust valuation and profitability metrics.Review PennyMac Mortgage Investment Trust analyst price targets.

Read the frequently asked questions.

What is PennyMac Mortgage Investment Trust's latest verified closing price?

PennyMac Mortgage Investment Trust closed at $9.05 on September 17, 2026.

What period does PennyMac Mortgage Investment Trust's price history cover?

The page shows 60 verified sessions from June 24, 2026 through September 17, 2026.

What data is included in PennyMac Mortgage Investment Trust's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does PennyMac Mortgage Investment Trust's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for PennyMac Mortgage Investment Trust's daily prices?

Daily aggregate prices are provided by Polygon.