PennyMac Mortgage Investment Stock Price History
NYSE: PMTReal EstateReal Estate Investment TrustsUSD
7.36-0.13 (-1.74%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PMT price history at a glance
The price history for PennyMac Mortgage Investment (PMT) on this page begins on July 27, 2009, when the stock closed at $18.80; it most recently closed at $7.36 on October 5, 2026. The highest price in this record is $28.95, reached on January 21, 2013; the latest close is 74.6% below that peak. Across the 16 complete calendar years in the table, PMT finished higher in 6 and lower in 10. Its best year was 2012 (+55.4%) and its worst was 2015 (-28.8%).
Over roughly 17 years the share price changed -60.9%, a -5.3% compound annual price return (excluding dividends). In the last 12 months alone, PMT has lost 39.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2009
- $28.95
- Date of high
- Jan 21, 2013
- Low since 2009
- $3.50
- Date of low
- Mar 16, 2020
- 52-week high
- $13.81
- 52-week low
- $7.31
- IPO year
- 2009
- Last close
- $7.36
PMT returns
1 week
-5.64%
1 month
-21.87%
3 months
-28.40%
6 months
-38.10%
Year to date
-41.35%
1 year
-39.92%
3 years
-35.83%
5 years
-63.11%
PMT price return, excluding dividends.
PMT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 7.36 | -41.82% |
| 2025 | 12.65 | -0.39% |
| 2024 | 12.70 | -15.05% |
| 2023 | 14.95 | +20.66% |
| 2022 | 12.39 | -28.51% |
| 2021 | 17.33 | -1.48% |
| 2020 | 17.59 | -21.51% |
| 2019 | 22.41 | +16.90% |
| 2018 | 19.17 | +19.29% |
| 2017 | 16.07 | -1.83% |
| 2016 | 16.37 | +7.27% |
| 2015 | 15.26 | -28.79% |
| 2014 | 21.43 | -8.54% |
| 2013 | 23.43 | -9.26% |
| 2012 | 25.82 | +55.35% |
| 2011 | 16.62 | -8.43% |
| 2010 | 18.15 | +5.65% |
| 2009* | 17.18 | -8.62% |
* Partial year: the record begins after the start of 2009; return measured from the first available close.
2026 return is year to date.
PMT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 7.49 | 7.52 | 7.34 | 7.36 | -1.74% | |
| 7.45 | 7.56 | 7.31 | 7.49 | -5.19% | |
| 7.97 | 7.98 | 7.79 | 7.90 | -1.62% | |
| 7.94 | 8.03 | 7.82 | 8.03 | +2.03% | |
| 7.81 | 7.92 | 7.68 | 7.87 | +0.90% | |
| 7.92 | 8.01 | 7.70 | 7.80 | +0.52% | |
| 7.88 | 7.88 | 7.64 | 7.76 | -1.52% | |
| 8.08 | 8.15 | 7.88 | 7.88 | -1.50% | |
| 8.11 | 8.22 | 7.98 | 8.00 | -0.87% | |
| 8.29 | 8.33 | 7.97 | 8.07 | -3.12% | |
| 8.47 | 8.49 | 8.24 | 8.33 | -1.42% | |
| 8.70 | 8.78 | 8.44 | 8.45 | -3.21% | |
| 8.96 | 8.97 | 8.73 | 8.73 | -3.11% | |
| 8.96 | 9.11 | 8.96 | 9.01 | +1.46% | |
| 8.90 | 8.96 | 8.86 | 8.88 | +0.91% | |
| 8.90 | 9.00 | 8.80 | 8.80 | -1.57% | |
| 9.01 | 9.16 | 8.94 | 8.94 | +0.68% | |
| 9.06 | 9.15 | 8.84 | 8.88 | -1.11% | |
| 9.02 | 9.15 | 8.97 | 8.98 | -0.77% | |
| 9.15 | 9.18 | 8.99 | 9.05 | -1.31% | |
| 9.23 | 9.30 | 9.15 | 9.17 | 0.00% | |
| 9.35 | 9.40 | 9.17 | 9.17 | -2.65% | |
| 9.60 | 9.61 | 9.42 | 9.42 | -1.98% | |
| 9.66 | 9.70 | 9.61 | 9.61 | -0.31% | |
| 9.57 | 9.72 | 9.57 | 9.64 | +0.10% | |
| 9.60 | 9.65 | 9.48 | 9.63 | +1.26% | |
| 9.34 | 9.63 | 9.31 | 9.51 | +2.92% | |
| 9.27 | 9.37 | 9.23 | 9.24 | -0.86% | |
| 9.32 | 9.45 | 9.28 | 9.32 | -0.21% | |
| 9.37 | 9.42 | 9.33 | 9.34 | +0.11% | |
| 9.20 | 9.35 | 9.17 | 9.33 | +1.08% | |
| 9.30 | 9.31 | 9.22 | 9.23 | -0.65% | |
| 9.30 | 9.32 | 9.19 | 9.29 | 0.00% | |
| 9.39 | 9.39 | 9.26 | 9.29 | -0.64% | |
| 9.38 | 9.43 | 9.23 | 9.35 | -0.43% | |
| 9.49 | 9.50 | 9.33 | 9.39 | -1.57% | |
| 9.53 | 9.66 | 9.52 | 9.54 | +1.17% | |
| 9.64 | 9.67 | 9.43 | 9.43 | -1.98% | |
| 9.80 | 9.81 | 9.53 | 9.62 | +1.80% | |
| 9.49 | 9.64 | 9.45 | 9.45 | -0.42% | |
| 9.53 | 9.61 | 9.47 | 9.49 | +0.11% | |
| 9.51 | 9.61 | 9.42 | 9.48 | +0.32% | |
| 9.42 | 9.56 | 9.38 | 9.45 | +0.75% | |
| 9.54 | 9.58 | 9.32 | 9.38 | -2.80% | |
| 9.48 | 9.74 | 9.45 | 9.65 | +3.32% | |
| 9.45 | 9.49 | 9.32 | 9.34 | -1.16% | |
| 9.49 | 9.50 | 9.25 | 9.45 | -0.84% | |
| 9.46 | 9.54 | 9.40 | 9.53 | +0.95% | |
| 9.37 | 9.61 | 9.37 | 9.44 | +0.11% | |
| 9.29 | 9.46 | 9.07 | 9.43 | +1.29% | |
| 9.57 | 9.72 | 9.05 | 9.31 | -3.92% | |
| 9.80 | 9.82 | 9.64 | 9.69 | -1.02% | |
| 9.67 | 9.93 | 9.66 | 9.79 | +1.77% | |
| 9.79 | 9.89 | 9.62 | 9.62 | -1.23% | |
| 9.62 | 9.82 | 9.61 | 9.74 | +1.67% | |
| 9.82 | 9.84 | 9.56 | 9.58 | -2.74% | |
| 9.89 | 9.91 | 9.76 | 9.85 | +0.51% | |
| 9.72 | 9.88 | 9.68 | 9.80 | +0.62% | |
| 9.91 | 9.91 | 9.69 | 9.74 | -1.62% | |
| 10.08 | 10.26 | 9.85 | 9.90 | -1.88% | |
| 9.87 | 10.19 | 9.85 | 10.09 | +2.64% | |
| 10.17 | 10.19 | 9.80 | 9.83 | -2.87% | |
| 10.16 | 10.29 | 10.11 | 10.12 | -0.59% | |
| 10.22 | 10.27 | 10.05 | 10.18 | -0.97% | |
| 10.20 | 10.35 | 10.13 | 10.28 | +1.68% | |
| 10.03 | 10.24 | 9.98 | 10.11 | -3.25% | |
| 10.55 | 10.62 | 10.45 | 10.45 | -1.42% | |
| 10.93 | 10.98 | 10.49 | 10.60 | -2.75% | |
| 10.88 | 10.95 | 10.67 | 10.90 | +0.83% | |
| 11.32 | 11.37 | 10.75 | 10.81 | -3.74% | |
| 11.17 | 11.42 | 11.10 | 11.23 | -0.44% | |
| 10.94 | 11.38 | 10.92 | 11.28 | +2.92% | |
| 10.77 | 11.00 | 10.63 | 10.96 | +1.76% | |
| 10.45 | 10.87 | 10.33 | 10.77 | +2.47% | |
| 10.38 | 10.68 | 10.35 | 10.51 | +0.48% | |
| 10.09 | 10.49 | 10.09 | 10.46 | +4.08% | |
| 10.01 | 10.11 | 9.96 | 10.05 | +1.11% | |
| 10.20 | 10.26 | 9.92 | 9.94 | -3.02% | |
| 10.04 | 10.27 | 10.04 | 10.25 | +1.89% | |
| 10.10 | 10.26 | 10.02 | 10.06 | -1.28% | |
| 10.23 | 10.39 | 10.17 | 10.19 | +0.49% | |
| 10.16 | 10.36 | 10.12 | 10.14 | +0.20% | |
| 9.98 | 10.16 | 9.93 | 10.12 | +2.33% | |
| 9.89 | 9.97 | 9.83 | 9.89 | +0.30% | |
| 10.11 | 10.15 | 9.84 | 9.86 | -2.47% | |
| 9.98 | 10.25 | 9.98 | 10.11 | +2.33% | |
| 10.21 | 10.23 | 9.86 | 9.88 | -2.95% | |
| 10.16 | 10.29 | 10.15 | 10.18 | -0.10% | |
| 10.08 | 10.25 | 10.08 | 10.19 | +1.70% | |
| 10.36 | 10.38 | 10.01 | 10.02 | -3.93% | |
| 10.33 | 10.51 | 10.33 | 10.43 | +0.68% | |
| 10.35 | 10.44 | 10.30 | 10.36 | -0.96% | |
| 10.55 | 10.58 | 10.44 | 10.46 | -0.66% | |
| 10.44 | 10.56 | 10.40 | 10.53 | +0.48% | |
| 10.44 | 10.60 | 10.41 | 10.48 | +1.06% | |
| 10.38 | 10.42 | 10.18 | 10.37 | -1.24% | |
| 10.49 | 10.59 | 10.48 | 10.50 | -0.19% | |
| 10.41 | 10.59 | 10.34 | 10.52 | +0.19% | |
| 10.27 | 10.60 | 10.27 | 10.50 | +2.04% | |
| 10.35 | 10.45 | 10.23 | 10.29 | -1.25% | |
| 10.36 | 10.50 | 10.33 | 10.42 | +1.36% | |
| 10.40 | 10.53 | 10.28 | 10.28 | -1.72% | |
| 10.57 | 10.65 | 10.42 | 10.46 | -0.48% | |
| 10.37 | 10.57 | 10.30 | 10.51 | +0.48% | |
| 10.76 | 10.78 | 10.46 | 10.46 | -2.97% | |
| 11.01 | 11.01 | 10.76 | 10.78 | -2.00% | |
| 10.93 | 11.12 | 10.86 | 11.00 | -0.72% | |
| 11.07 | 11.25 | 11.00 | 11.08 | +0.45% | |
| 11.51 | 11.73 | 10.91 | 11.03 | -9.07% | |
| 12.12 | 12.22 | 12.07 | 12.13 | +0.17% | |
| 12.22 | 12.26 | 12.03 | 12.11 | -1.78% | |
| 12.23 | 12.37 | 12.13 | 12.33 | +1.23% | |
| 12.02 | 12.22 | 12.00 | 12.18 | +1.50% | |
| 12.16 | 12.23 | 11.91 | 12.00 | -1.72% | |
| 12.17 | 12.22 | 12.09 | 12.21 | +0.91% | |
| 12.09 | 12.24 | 12.03 | 12.10 | -0.17% | |
| 11.94 | 12.19 | 11.93 | 12.12 | +1.42% | |
| 11.85 | 11.98 | 11.83 | 11.95 | +0.67% | |
| 11.93 | 11.94 | 11.79 | 11.87 | +0.08% | |
| 11.96 | 12.06 | 11.79 | 11.86 | -1.00% | |
| 12.00 | 12.00 | 11.81 | 11.98 | -0.91% | |
| 11.98 | 12.13 | 11.91 | 12.09 | +1.85% | |
| 12.10 | 12.12 | 11.84 | 11.87 | -2.14% | |
| 12.04 | 12.15 | 11.99 | 12.13 | +0.50% | |
| 11.93 | 12.08 | 11.92 | 12.07 | +1.00% | |
| 11.85 | 11.96 | 11.79 | 11.95 | +0.50% | |
| 11.69 | 11.90 | 11.67 | 11.89 | +2.50% | |
| 11.53 | 11.72 | 11.50 | 11.60 | -3.33% | |
| 12.00 | 12.08 | 11.93 | 12.00 | +1.87% | |
| 11.95 | 11.99 | 11.78 | 11.78 | -1.42% | |
| 11.96 | 12.08 | 11.87 | 11.95 | -0.08% | |
| 11.59 | 11.99 | 11.57 | 11.96 | +1.53% | |
| 11.64 | 11.81 | 11.59 | 11.78 | +1.03% | |
| 11.47 | 11.67 | 11.42 | 11.66 | +2.73% | |
| 11.25 | 11.39 | 11.22 | 11.35 | +1.34% | |
| 11.25 | 11.32 | 11.15 | 11.20 | -0.97% | |
| 11.35 | 11.38 | 11.24 | 11.31 | -0.96% | |
| 11.48 | 11.58 | 11.39 | 11.42 | +0.97% | |
| 11.25 | 11.41 | 11.20 | 11.31 | -0.35% | |
| 11.39 | 11.49 | 11.31 | 11.35 | +1.16% | |
| 11.64 | 11.66 | 11.17 | 11.22 | -3.53% | |
| 11.56 | 11.76 | 11.54 | 11.63 | +0.09% | |
| 11.64 | 11.85 | 11.62 | 11.62 | -0.85% | |
| 11.77 | 11.90 | 11.68 | 11.72 | +0.60% | |
| 11.78 | 11.91 | 11.64 | 11.65 | +0.09% | |
| 11.82 | 11.90 | 11.61 | 11.64 | -0.85% | |
| 11.84 | 11.91 | 11.69 | 11.74 | -1.26% | |
| 11.89 | 11.94 | 11.79 | 11.89 | 0.00% | |
| 11.85 | 12.08 | 11.81 | 11.89 | +0.17% | |
| 11.80 | 11.95 | 11.36 | 11.87 | -0.17% | |
| 11.95 | 12.04 | 11.82 | 11.89 | -1.41% | |
| 11.97 | 12.19 | 11.88 | 12.06 | +0.50% | |
| 12.08 | 12.15 | 11.95 | 12.00 | -0.50% | |
| 12.00 | 12.19 | 11.90 | 12.06 | -1.07% | |
| 12.12 | 12.28 | 11.94 | 12.19 | -0.57% | |
| 12.18 | 12.42 | 12.17 | 12.26 | -0.41% | |
| 12.18 | 12.34 | 12.11 | 12.31 | +1.65% | |
| 12.15 | 12.18 | 11.95 | 12.11 | -0.16% | |
| 12.20 | 12.23 | 11.91 | 12.13 | -0.16% | |
| 12.32 | 12.44 | 12.14 | 12.15 | -1.14% | |
| 12.35 | 12.40 | 12.23 | 12.29 | -0.49% | |
| 12.45 | 12.47 | 12.26 | 12.35 | -0.80% | |
| 12.55 | 12.60 | 12.44 | 12.45 | -0.48% | |
| 12.68 | 12.72 | 12.42 | 12.51 | -1.03% | |
| 12.56 | 12.77 | 12.35 | 12.64 | +1.20% | |
| 12.50 | 12.65 | 12.40 | 12.49 | +1.05% | |
| 12.23 | 12.50 | 12.22 | 12.36 | +1.48% | |
| 12.18 | 12.23 | 12.06 | 12.18 | +0.41% | |
| 12.16 | 12.20 | 11.88 | 12.13 | -0.74% | |
| 12.25 | 12.34 | 12.16 | 12.22 | -0.24% | |
| 12.38 | 12.41 | 12.17 | 12.25 | -1.05% | |
| 12.04 | 12.46 | 12.01 | 12.38 | +2.31% | |
| 12.00 | 12.22 | 11.89 | 12.10 | +0.92% | |
| 11.92 | 12.18 | 11.75 | 11.99 | +1.35% | |
| 13.20 | 13.48 | 11.70 | 11.83 | -12.44% | |
| 13.57 | 13.57 | 13.33 | 13.51 | +0.22% | |
| 13.56 | 13.64 | 13.44 | 13.48 | -0.37% | |
| 13.40 | 13.55 | 13.28 | 13.53 | +0.52% | |
| 13.41 | 13.46 | 13.16 | 13.46 | +0.37% | |
| 13.29 | 13.42 | 13.15 | 13.41 | +1.28% | |
| 13.24 | 13.42 | 13.22 | 13.24 | -0.45% | |
| 13.38 | 13.43 | 13.09 | 13.30 | -0.30% | |
| 13.57 | 13.65 | 13.30 | 13.34 | -3.40% | |
| 13.42 | 13.81 | 13.42 | 13.81 | +2.52% | |
| 13.28 | 13.51 | 13.15 | 13.47 | +1.51% | |
| 13.19 | 13.27 | 13.11 | 13.27 | +0.68% | |
| 13.12 | 13.27 | 13.00 | 13.18 | +0.76% | |
| 13.01 | 13.12 | 12.91 | 13.08 | 0.00% | |
| 12.85 | 13.10 | 12.83 | 13.08 | +2.51% | |
| 12.44 | 12.84 | 12.44 | 12.76 | +1.75% | |
| 12.61 | 12.64 | 12.44 | 12.54 | -0.40% | |
| 12.67 | 12.69 | 12.37 | 12.59 | -0.87% | |
| 12.61 | 12.72 | 12.33 | 12.70 | +0.40% | |
| 12.58 | 12.69 | 12.39 | 12.65 | +0.80% | |
| 12.57 | 12.69 | 12.52 | 12.55 | -0.16% | |
| 12.55 | 12.64 | 12.53 | 12.57 | +0.32% | |
| 12.59 | 12.62 | 12.49 | 12.53 | 0.00% | |
| 12.57 | 12.69 | 12.50 | 12.53 | -3.91% | |
| 13.06 | 13.07 | 12.87 | 13.04 | +0.54% | |
| 13.29 | 13.31 | 12.93 | 12.97 | -2.70% | |
| 13.17 | 13.37 | 13.14 | 13.33 | +1.14% | |
| 13.14 | 13.31 | 13.11 | 13.18 | -0.08% | |
| 13.10 | 13.24 | 12.92 | 13.19 | +3.53% | |
| 12.54 | 12.84 | 12.54 | 12.74 | +1.92% | |
| 12.69 | 12.69 | 12.49 | 12.50 | -1.19% | |
| 12.56 | 12.70 | 12.50 | 12.65 | +1.52% | |
| 12.63 | 12.71 | 12.44 | 12.46 | -1.19% | |
| 12.61 | 12.71 | 12.58 | 12.61 | +0.48% | |
| 12.54 | 12.65 | 12.52 | 12.55 | 0.00% | |
| 12.67 | 12.74 | 12.51 | 12.55 | -0.95% | |
| 12.66 | 12.75 | 12.56 | 12.67 | -0.24% | |
| 12.66 | 12.86 | 12.62 | 12.70 | +0.32% | |
| 12.90 | 12.91 | 12.62 | 12.66 | -1.78% | |
| 12.88 | 12.92 | 12.81 | 12.89 | +0.62% | |
| 12.93 | 12.97 | 12.81 | 12.81 | -0.70% | |
| 12.78 | 12.91 | 12.71 | 12.90 | +0.47% | |
| 12.98 | 12.98 | 12.77 | 12.84 | -0.62% | |
| 12.76 | 13.05 | 12.68 | 12.92 | +0.78% | |
| 12.75 | 12.90 | 12.74 | 12.82 | +0.87% | |
| 12.72 | 12.73 | 12.58 | 12.71 | +0.32% | |
| 12.40 | 12.75 | 12.36 | 12.67 | +2.43% | |
| 12.45 | 12.52 | 12.37 | 12.37 | +0.16% | |
| 12.39 | 12.45 | 12.31 | 12.35 | -0.08% | |
| 12.33 | 12.41 | 12.26 | 12.36 | +0.24% | |
| 12.45 | 12.45 | 12.29 | 12.33 | -1.04% | |
| 12.41 | 12.46 | 12.28 | 12.46 | +0.40% | |
| 12.36 | 12.46 | 12.35 | 12.41 | +0.16% | |
| 12.44 | 12.52 | 12.32 | 12.39 | -0.32% | |
| 12.27 | 12.52 | 12.25 | 12.43 | +1.97% | |
| 12.15 | 12.21 | 12.08 | 12.19 | +0.25% | |
| 12.05 | 12.19 | 12.00 | 12.16 | +0.75% | |
| 12.20 | 12.21 | 12.02 | 12.07 | -0.98% | |
| 12.16 | 12.28 | 12.16 | 12.19 | +0.08% | |
| 12.01 | 12.20 | 11.97 | 12.18 | +1.16% | |
| 12.02 | 12.13 | 11.88 | 12.04 | 0.00% | |
| 12.00 | 12.10 | 11.86 | 12.04 | 0.00% | |
| 12.25 | 12.33 | 11.82 | 12.04 | -2.27% | |
| 12.70 | 12.76 | 12.29 | 12.32 | -2.22% | |
| 12.54 | 12.64 | 12.46 | 12.60 | 0.00% | |
| 12.60 | 12.67 | 12.44 | 12.60 | -0.08% | |
| 12.67 | 12.75 | 12.56 | 12.61 | +0.40% | |
| 12.70 | 12.73 | 12.39 | 12.56 | -0.95% | |
| 12.43 | 12.68 | 12.23 | 12.68 | +8.38% | |
| 11.82 | 11.83 | 11.68 | 11.70 | -1.10% | |
| 11.75 | 11.86 | 11.66 | 11.83 | +0.94% | |
| 11.64 | 11.72 | 11.60 | 11.72 | +0.60% | |
| 12.02 | 12.08 | 11.62 | 11.65 | -3.32% | |
| 11.99 | 12.11 | 11.98 | 12.05 | +0.58% | |
| 11.79 | 11.99 | 11.74 | 11.98 | +1.10% | |
| 11.81 | 11.92 | 11.72 | 11.85 | +0.68% | |
| 11.89 | 11.97 | 11.71 | 11.77 | -3.92% | |
| 12.52 | 12.57 | 12.20 | 12.25 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PMT chart for longer ranges.