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:

2025-01-06 - 2025-04-06

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	14.06	14.18	13.52	13.67	1,272,545	13.67
4/03/2025	14.34	14.61	14.21	14.43	1,521,250	14.43
4/02/2025	14.55	14.63	14.45	14.58	914,270	14.58
4/01/2025	14.63	14.68	14.54	14.61	433,188	14.61
3/31/2025	14.53	14.87	14.50	14.65	786,841	14.65
3/28/2025	14.83	14.83	14.47	14.63	647,292	14.63
3/27/2025	14.60	14.81	14.59	14.77	957,623	14.77
3/26/2025	14.67	14.69	14.47	14.65	613,067	14.65
3/25/2025	14.73	14.79	14.60	14.65	592,164	14.65
3/24/2025	14.68	14.88	14.59	14.73	678,385	14.73
3/21/2025	14.68	14.74	14.59	14.63	1,754,130	14.63
3/20/2025	14.66	14.84	14.65	14.76	583,098	14.76
3/19/2025	14.73	14.75	14.56	14.64	599,950	14.64
3/18/2025	14.65	14.74	14.55	14.66	891,839	14.66
3/17/2025	14.40	14.59	14.40	14.59	533,511	14.59
3/14/2025	14.37	14.53	14.31	14.51	401,298	14.51
3/13/2025	14.38	14.58	14.25	14.26	511,068	14.26
3/12/2025	14.34	14.37	14.14	14.33	835,108	14.33
3/11/2025	14.69	14.72	14.26	14.33	781,115	14.33
3/10/2025	14.71	14.93	14.57	14.63	754,891	14.63
3/07/2025	14.36	14.77	14.30	14.76	693,149	14.76
3/06/2025	14.34	14.51	14.33	14.33	727,874	14.33
3/05/2025	14.40	14.55	14.35	14.50	430,948	14.50
3/04/2025	14.46	14.56	14.30	14.36	805,257	14.36
3/03/2025	14.63	14.70	14.47	14.59	646,374	14.59
2/28/2025	14.44	14.66	14.44	14.65	657,672	14.65
2/27/2025	14.37	14.53	14.36	14.39	623,072	14.39
2/26/2025	14.47	14.78	14.38	14.42	1,193,314	14.42
2/25/2025	14.19	14.54	14.19	14.53	1,497,870	14.53
2/24/2025	14.07	14.24	14.05	14.11	604,959	14.11
2/21/2025	14.11	14.16	13.99	14.07	766,487	14.07
2/20/2025	13.75	14.03	13.75	14.00	563,191	14.00
2/19/2025	13.65	13.85	13.64	13.79	379,422	13.79
2/18/2025	13.70	13.86	13.70	13.76	391,639	13.76
2/14/2025	13.75	13.77	13.68	13.77	439,615	13.77
2/13/2025	13.65	13.73	13.58	13.72	367,958	13.72
2/12/2025	13.48	13.65	13.44	13.62	629,693	13.62
2/11/2025	13.55	13.69	13.55	13.65	613,470	13.65
2/10/2025	13.59	13.62	13.46	13.62	550,044	13.62
2/07/2025	13.59	13.61	13.42	13.50	626,865	13.50
2/06/2025	13.58	13.63	13.46	13.63	988,834	13.63
2/05/2025	13.53	13.64	13.45	13.55	947,309	13.55
2/04/2025	13.10	13.53	13.10	13.51	819,759	13.51
2/03/2025	13.41	13.63	13.31	13.35	1,132,701	13.35
1/31/2025	13.40	13.69	13.23	13.60	2,025,881	13.60
1/30/2025	12.80	12.95	12.78	12.89	641,125	12.89
1/29/2025	12.85	12.89	12.63	12.69	442,325	12.69
1/28/2025	12.84	13.01	12.77	12.80	529,480	12.80
1/27/2025	12.60	12.93	12.60	12.90	690,390	12.90
1/24/2025	12.52	12.72	12.46	12.61	760,011	12.61
1/23/2025	12.60	12.67	12.51	12.56	755,909	12.56
1/22/2025	12.67	12.73	12.57	12.60	477,479	12.60
1/21/2025	12.76	12.80	12.67	12.70	483,200	12.70
1/17/2025	12.68	12.76	12.64	12.71	563,088	12.71
1/16/2025	12.55	12.64	12.49	12.57	848,861	12.57
1/15/2025	12.50	12.57	12.37	12.52	605,381	12.52
1/14/2025	12.00	12.28	11.96	12.26	655,457	12.26
1/13/2025	12.10	12.12	11.77	12.00	1,064,797	12.00
1/10/2025	12.25	12.25	12.02	12.11	922,169	12.11
1/08/2025	12.38	12.45	12.28	12.41	571,731	12.41
1/07/2025	12.55	12.60	12.43	12.48	599,185	12.48
1/06/2025	12.68	12.72	12.51	12.51	889,213	12.51