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

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

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	12.74	12.94	12.52	12.84	1,000,940	12.84
4/29/2025	12.74	12.96	12.56	12.84	1,155,076	12.84
4/28/2025	12.26	12.67	12.23	12.61	1,182,862	12.61
4/25/2025	12.07	12.23	11.98	12.20	1,130,997	12.20
4/24/2025	12.26	12.32	12.03	12.07	2,247,748	12.07
4/23/2025	12.71	13.03	12.22	12.29	3,309,450	12.29
4/22/2025	13.05	13.21	12.96	13.21	902,460	13.21
4/21/2025	12.86	12.99	12.74	12.90	528,929	12.90
4/17/2025	12.71	13.07	12.71	12.99	719,988	12.99
4/16/2025	12.77	12.87	12.65	12.69	807,184	12.69
4/15/2025	12.61	12.86	12.52	12.75	626,761	12.75
4/14/2025	12.37	12.64	12.23	12.56	987,304	12.56
4/11/2025	12.22	12.27	11.81	12.19	1,342,975	12.19
4/10/2025	13.30	13.30	12.36	12.62	1,923,933	12.22
4/09/2025	12.51	13.46	12.13	13.41	2,492,347	12.98
4/08/2025	13.50	13.62	12.62	12.69	1,377,717	12.29
4/07/2025	13.27	13.79	12.83	13.03	1,924,938	12.62
4/04/2025	14.06	14.18	13.52	13.67	1,272,545	13.24
4/03/2025	14.34	14.61	14.21	14.43	1,521,250	13.97
4/02/2025	14.55	14.63	14.45	14.58	914,270	14.12
4/01/2025	14.63	14.68	14.54	14.61	433,188	14.15
3/31/2025	14.53	14.87	14.50	14.65	786,841	14.19
3/28/2025	14.83	14.83	14.47	14.63	647,292	14.17
3/27/2025	14.60	14.81	14.59	14.77	957,623	14.30
3/26/2025	14.67	14.69	14.47	14.65	613,067	14.19
3/25/2025	14.73	14.79	14.60	14.65	592,164	14.19
3/24/2025	14.68	14.88	14.59	14.73	678,385	14.26
3/21/2025	14.68	14.74	14.59	14.63	1,754,130	14.17
3/20/2025	14.66	14.84	14.65	14.76	583,098	14.29
3/19/2025	14.73	14.75	14.56	14.64	599,950	14.18
3/18/2025	14.65	14.74	14.55	14.66	891,839	14.20
3/17/2025	14.40	14.59	14.40	14.59	533,511	14.13
3/14/2025	14.37	14.53	14.31	14.51	401,298	14.05
3/13/2025	14.38	14.58	14.25	14.26	511,068	13.81
3/12/2025	14.34	14.37	14.14	14.33	835,108	13.88
3/11/2025	14.69	14.72	14.26	14.33	781,115	13.88
3/10/2025	14.71	14.93	14.57	14.63	754,891	14.17
3/07/2025	14.36	14.77	14.30	14.76	693,149	14.29
3/06/2025	14.34	14.51	14.33	14.33	727,874	13.88
3/05/2025	14.40	14.55	14.35	14.50	430,948	14.04
3/04/2025	14.46	14.56	14.30	14.36	805,257	13.90
3/03/2025	14.63	14.70	14.47	14.59	646,374	14.13
2/28/2025	14.44	14.66	14.44	14.65	657,672	14.19
2/27/2025	14.37	14.53	14.36	14.39	623,072	13.93
2/26/2025	14.47	14.78	14.38	14.42	1,193,314	13.96
2/25/2025	14.19	14.54	14.19	14.53	1,497,870	14.07
2/24/2025	14.07	14.24	14.05	14.11	604,959	13.66
2/21/2025	14.11	14.16	13.99	14.07	766,487	13.62
2/20/2025	13.75	14.03	13.75	14.00	563,191	13.56
2/19/2025	13.65	13.85	13.64	13.79	379,422	13.35
2/18/2025	13.70	13.86	13.70	13.76	391,638	13.32
2/14/2025	13.75	13.77	13.68	13.77	439,615	13.33
2/13/2025	13.65	13.73	13.58	13.72	367,958	13.29
2/12/2025	13.48	13.65	13.44	13.62	629,693	13.19
2/11/2025	13.55	13.69	13.55	13.65	613,470	13.22
2/10/2025	13.59	13.62	13.46	13.62	550,044	13.19
2/07/2025	13.59	13.61	13.42	13.50	626,865	13.07
2/06/2025	13.58	13.63	13.46	13.63	988,834	13.20
2/05/2025	13.53	13.64	13.45	13.55	947,309	13.12
2/04/2025	13.10	13.53	13.10	13.51	819,759	13.08
2/03/2025	13.41	13.63	13.31	13.35	1,132,701	12.93