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:

2025-07-26 - 2025-10-26

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	12.67	12.75	12.55	12.61	1,425,971	12.61
10/23/2025	12.70	12.73	12.38	12.56	1,535,646	12.56
10/22/2025	12.43	12.68	12.23	12.68	2,029,513	12.68
10/21/2025	11.82	11.83	11.68	11.70	697,075	11.70
10/20/2025	11.75	11.86	11.66	11.83	568,289	11.83
10/17/2025	11.64	11.72	11.60	11.72	760,999	11.72
10/16/2025	12.02	12.08	11.62	11.65	895,810	11.65
10/15/2025	11.99	12.11	11.98	12.05	755,995	12.05
10/14/2025	11.79	11.99	11.74	11.98	1,077,482	11.98
10/13/2025	11.81	11.92	11.72	11.85	980,469	11.85
10/10/2025	11.89	11.96	11.71	11.77	1,256,263	11.77
10/09/2025	12.52	12.56	12.20	12.25	1,401,597	12.25
10/08/2025	12.53	12.56	12.55	12.55	907,353	12.55
10/07/2025	12.38	12.56	12.38	12.41	1,379,908	12.41
10/06/2025	12.60	12.63	12.38	12.44	810,607	12.44
10/03/2025	12.56	12.76	12.54	12.60	1,056,494	12.60
10/02/2025	12.51	12.63	12.44	12.59	677,057	12.59
10/01/2025	12.28	12.54	12.24	12.51	768,635	12.51
9/30/2025	12.16	12.27	12.11	12.26	765,926	12.26
9/29/2025	12.17	12.19	12.05	12.16	457,452	12.16
9/26/2025	12.10	12.19	12.09	12.19	484,756	12.19
9/25/2025	12.12	12.14	11.97	12.08	692,159	12.08
9/24/2025	12.01	12.11	11.97	12.06	487,705	12.06
9/23/2025	11.96	12.09	11.95	12.02	647,136	12.02
9/22/2025	12.12	12.15	11.88	11.94	936,281	11.94
9/19/2025	12.22	12.22	12.06	12.10	2,080,919	12.10
9/18/2025	12.25	12.26	12.10	12.19	914,086	12.19
9/17/2025	12.16	12.47	12.16	12.24	517,046	12.24
9/16/2025	12.20	12.27	12.12	12.15	579,172	12.15
9/15/2025	12.33	12.33	12.19	12.25	427,977	12.25
9/12/2025	12.32	12.36	12.22	12.25	493,764	12.25
9/11/2025	12.39	12.47	12.32	12.36	677,806	12.36
9/10/2025	12.42	12.46	12.33	12.38	680,718	12.38
9/09/2025	12.42	12.50	12.39	12.39	502,703	12.39
9/08/2025	12.60	12.63	12.36	12.48	1,038,744	12.48
9/05/2025	12.67	12.77	12.51	12.60	516,726	12.60
9/04/2025	12.45	12.59	12.37	12.57	715,230	12.57
9/03/2025	12.06	12.39	12.06	12.39	729,350	12.39
9/02/2025	12.20	12.28	12.04	12.13	650,710	12.13
8/29/2025	12.17	12.35	12.14	12.31	534,413	12.31
8/28/2025	12.22	12.22	12.05	12.18	544,972	12.18
8/27/2025	12.25	12.35	12.10	12.13	676,464	12.13
8/26/2025	12.20	12.36	12.18	12.29	552,126	12.29
8/25/2025	12.27	12.35	12.20	12.25	676,179	12.25
8/22/2025	11.95	12.39	11.95	12.36	848,793	12.36
8/21/2025	12.05	12.12	11.88	11.89	454,927	11.89
8/20/2025	12.19	12.26	12.11	12.17	387,747	12.17
8/19/2025	12.03	12.18	12.03	12.16	507,231	12.16
8/18/2025	12.08	12.11	11.93	12.00	874,275	12.00
8/15/2025	12.18	12.26	12.11	12.16	603,475	12.16
8/14/2025	12.13	12.22	12.07	12.18	583,686	12.18
8/13/2025	12.07	12.27	12.04	12.26	690,959	12.26
8/12/2025	11.94	12.13	11.92	12.05	543,647	12.05
8/11/2025	12.01	12.04	11.85	11.87	558,634	11.87
8/08/2025	12.03	12.07	11.97	11.97	770,073	11.97
8/07/2025	11.92	12.03	11.91	11.98	615,054	11.98
8/06/2025	12.10	12.10	11.91	11.97	711,205	11.97
8/05/2025	12.11	12.17	12.06	12.08	585,252	12.08
8/04/2025	11.82	12.13	11.82	12.12	1,015,221	12.12
8/01/2025	11.94	11.94	11.70	11.80	959,491	11.80
7/31/2025	12.00	12.03	11.77	11.79	1,383,827	11.79
7/30/2025	12.26	12.35	11.98	12.03	963,037	12.03
7/29/2025	12.34	12.38	12.22	12.26	723,537	12.26
7/28/2025	12.39	12.50	12.20	12.21	977,430	12.21