Want to see PMT full AI Analyst Report?
PennyMac Mortgage (PMT) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7.49 | 7.55 | 7.35 | 7.47 | 7.47 | +1.22% | 5,172,583 | 2.68 |
| Oct 29, 2026 | 7.34 | 7.39 | 7.18 | 7.38 | 7.38 | +1.51% | 2,783,922 | 1.46 |
| Oct 28, 2026 | 7.26 | 7.33 | 7.20 | 7.27 | 7.27 | +0.14% | 1,987,775 | 1.04 |
| Oct 27, 2026 | 7.11 | 7.27 | 7.08 | 7.26 | 7.26 | +2.83% | 3,391,960 | 1.78 |
| Oct 26, 2026 | 7.03 | 7.19 | 7.03 | 7.06 | 7.06 | +0.28% | 2,254,461 | 1.19 |
| Oct 23, 2026 | 7.01 | 7.07 | 6.94 | 7.04 | 7.04 | +0.43% | 1,729,004 | 0.92 |
| Oct 22, 2026 | 6.84 | 7.16 | 6.80 | 7.01 | 7.01 | +2.49% | 1,858,646 | 0.99 |
| Oct 21, 2026 | 6.99 | 6.99 | 6.81 | 6.84 | 6.84 | -1.01% | 2,158,904 | 1.16 |
| Oct 20, 2026 | 6.81 | 7.10 | 6.78 | 6.91 | 6.91 | +2.37% | 2,841,491 | 1.54 |
| Oct 19, 2026 | 6.88 | 6.88 | 6.70 | 6.75 | 6.75 | -2.46% | 3,128,132 | 1.72 |
| Oct 16, 2026 | 7.13 | 7.13 | 6.92 | 6.92 | 6.92 | -1.98% | 2,861,401 | 1.60 |
| Oct 15, 2026 | 7.02 | 7.29 | 7.02 | 7.06 | 7.06 | +2.77% | 3,422,393 | 1.94 |
| Oct 14, 2026 | 6.95 | 6.95 | 6.80 | 6.87 | 6.87 | -2.41% | 3,432,007 | 1.98 |
| Oct 13, 2026 | 7.13 | 7.21 | 6.83 | 7.04 | 7.04 | -0.14% | 4,956,946 | 2.96 |
| Oct 12, 2026 | 7.34 | 7.35 | 7.04 | 7.05 | 7.05 | -4.21% | 4,545,405 | 2.79 |
| Oct 09, 2026 | 7.49 | 7.53 | 7.34 | 7.36 | 7.36 | -1.74% | 2,239,433 | 1.38 |
| Oct 08, 2026 | 7.45 | 7.56 | 7.31 | 7.49 | 7.49 | -0.13% | 3,767,909 | 2.38 |
| Oct 07, 2026 | 7.97 | 7.98 | 7.79 | 7.90 | 7.50 | -1.61% | 2,656,997 | 1.70 |
| Oct 06, 2026 | 7.94 | 8.03 | 7.82 | 8.03 | 7.62 | +2.03% | 2,997,695 | 1.96 |
| Oct 05, 2026 | 7.81 | 7.92 | 7.68 | 7.87 | 7.47 | +0.89% | 2,913,777 | 1.92 |
| Oct 02, 2026 | 7.92 | 8.01 | 7.70 | 7.80 | 7.41 | +0.52% | 2,206,994 | 1.45 |
| Oct 01, 2026 | 7.88 | 7.88 | 7.64 | 7.76 | 7.37 | -1.52% | 2,943,492 | 1.95 |
| Sep 30, 2026 | 8.08 | 8.15 | 7.88 | 7.88 | 7.48 | -1.49% | 2,186,900 | 1.48 |
| Sep 29, 2026 | 8.11 | 8.22 | 7.98 | 8.00 | 7.59 | -0.87% | 1,881,843 | 1.27 |
| Sep 28, 2026 | 8.29 | 8.33 | 7.97 | 8.07 | 7.66 | -3.12% | 2,241,643 | 1.53 |
| Sep 25, 2026 | 8.47 | 8.49 | 8.24 | 8.33 | 7.91 | -1.42% | 1,845,478 | 1.25 |
| Sep 24, 2026 | 8.70 | 8.78 | 8.44 | 8.45 | 8.02 | -3.20% | 2,030,608 | 1.38 |
| Sep 23, 2026 | 8.96 | 8.97 | 8.73 | 8.73 | 8.29 | -3.11% | 1,691,141 | 1.11 |
| Sep 22, 2026 | 8.96 | 9.11 | 8.96 | 9.01 | 8.55 | +1.46% | 1,582,704 | 1.04 |
| Sep 21, 2026 | 8.90 | 8.96 | 8.86 | 8.88 | 8.43 | +0.91% | 1,724,821 | 1.14 |
| Sep 18, 2026 | 8.90 | 9.00 | 8.80 | 8.80 | 8.35 | -1.57% | 4,395,997 | 3.00 |
| Sep 17, 2026 | 9.01 | 9.16 | 8.94 | 8.94 | 8.49 | +0.68% | 1,962,451 | 1.34 |
| Sep 16, 2026 | 9.06 | 9.15 | 8.84 | 8.88 | 8.43 | -1.11% | 2,402,745 | 1.69 |
| Sep 15, 2026 | 9.02 | 9.15 | 8.97 | 8.98 | 8.53 | -0.77% | 2,681,957 | 1.85 |
| Sep 14, 2026 | 9.15 | 9.18 | 8.99 | 9.05 | 8.59 | -1.31% | 1,695,134 | 1.17 |
| Sep 11, 2026 | 9.23 | 9.30 | 9.15 | 9.17 | 8.71 | +0.00% | 1,129,715 | 0.78 |
| Sep 10, 2026 | 9.35 | 9.40 | 9.17 | 9.17 | 8.71 | -2.66% | 1,434,237 | 1.00 |
| Sep 09, 2026 | 9.60 | 9.61 | 9.42 | 9.42 | 8.94 | -1.97% | 1,724,736 | 1.20 |
| Sep 08, 2026 | 9.66 | 9.70 | 9.61 | 9.61 | 9.12 | -0.31% | 878,883 | 0.61 |
| Sep 07, 2026 | 9.57 | 9.72 | 9.57 | 9.64 | 9.15 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 9.57 | 9.72 | 9.57 | 9.64 | 9.15 | +0.10% | 813,347 | 0.56 |
| Sep 03, 2026 | 9.60 | 9.65 | 9.48 | 9.63 | 9.14 | +1.26% | 1,314,566 | 0.90 |
| Sep 02, 2026 | 9.34 | 9.63 | 9.31 | 9.51 | 9.03 | +2.92% | 889,128 | 0.61 |
| Sep 01, 2026 | 9.27 | 9.37 | 9.23 | 9.24 | 8.77 | -0.86% | 1,370,455 | 0.95 |
| Aug 31, 2026 | 9.32 | 9.45 | 9.28 | 9.32 | 8.85 | -0.21% | 1,040,364 | 0.72 |
| Aug 28, 2026 | 9.37 | 9.42 | 9.33 | 9.34 | 8.87 | +0.11% | 664,975 | 0.46 |
| Aug 27, 2026 | 9.20 | 9.35 | 9.17 | 9.33 | 8.86 | +1.08% | 858,674 | 0.59 |
| Aug 26, 2026 | 9.30 | 9.31 | 9.22 | 9.23 | 8.76 | -0.65% | 651,594 | 0.45 |
| Aug 25, 2026 | 9.30 | 9.32 | 9.19 | 9.29 | 8.82 | +0.00% | 1,143,857 | 0.80 |
| Aug 24, 2026 | 9.39 | 9.39 | 9.26 | 9.29 | 8.82 | -0.64% | 1,519,143 | 1.07 |
