PennyMac Mortgage Investment Trust (PMTV) stock
PMTVNYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as PMT, PMT.PA, PMT.PB, PMT.PC, PMTU, PMTW
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 19/3070% below fair value
$24.55+0.08 (+0.33%)
Close on Nov 2, 2026Market cap $700.24MP/E 5.7Yield 19.93%
Price history
PennyMac Mortgage Investment Trust share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 2, 2026
$24.55
+0.33% on the day
52-week range
$24.47 – $25.87
-5.1% from the high
Change over 52 weeks
-3.0%
From $25.30 on Oct 31, 2025
Average volume
17,559
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $24.56 | $24.60 | $24.51 | $24.55 | +0.33% | 28,612 |
| Oct 26, 2026 | $25.29 | $25.29 | $24.47 | $24.47 | -3.24% | 148,662 |
| Oct 19, 2026 | $24.97 | $25.30 | $24.97 | $25.29 | +1.08% | 48,838 |
| Oct 12, 2026 | $25.18 | $25.27 | $24.99 | $25.02 | -0.67% | 92,700 |
| Oct 5, 2026 | $25.18 | $25.33 | $24.97 | $25.19 | +0.04% | 198,163 |
| Sep 28, 2026 | $25.29 | $25.35 | $25.18 | $25.18 | -0.51% | 84,012 |
| Sep 21, 2026 | $25.31 | $25.49 | $25.30 | $25.31 | -0.00% | 70,269 |
| Sep 14, 2026 | $25.26 | $25.49 | $25.26 | $25.31 | -0.06% | 60,320 |
| Sep 8, 2026 | $25.40 | $25.41 | $25.21 | $25.33 | -0.33% | 84,799 |
| Aug 31, 2026 | $25.27 | $25.45 | $25.25 | $25.41 | +0.47% | 28,999 |
| Aug 24, 2026 | $25.31 | $25.41 | $25.24 | $25.29 | -0.04% | 123,102 |
| Aug 17, 2026 | $25.38 | $25.45 | $25.25 | $25.30 | +0.20% | 67,029 |
| Aug 10, 2026 | $25.16 | $25.29 | $25.11 | $25.25 | +0.32% | 58,962 |
| Aug 3, 2026 | $25.16 | $25.17 | $25.01 | $25.17 | +0.32% | 115,758 |
| Jul 27, 2026 | $25.55 | $25.56 | $25.00 | $25.09 | -1.53% | 88,514 |
| Jul 20, 2026 | $25.60 | $25.61 | $25.45 | $25.48 | -0.08% | 106,118 |
| Jul 13, 2026 | $25.41 | $25.56 | $25.41 | $25.50 | +0.20% | 35,401 |
| Jul 6, 2026 | $25.25 | $25.45 | $25.25 | $25.45 | +0.51% | 60,265 |
| Jun 29, 2026 | $25.21 | $25.34 | $25.10 | $25.32 | +0.40% | 72,002 |
| Jun 22, 2026 | $25.39 | $25.39 | $25.19 | $25.22 | -0.51% | 50,530 |
| Jun 15, 2026 | $25.12 | $25.40 | $25.12 | $25.35 | +1.04% | 150,000 |
| Jun 8, 2026 | $25.16 | $25.23 | $25.07 | $25.09 | -0.36% | 106,772 |
| Jun 1, 2026 | $25.25 | $25.38 | $25.12 | $25.18 | -0.28% | 67,232 |
| May 26, 2026 | $25.21 | $25.34 | $25.18 | $25.25 | +0.07% | 29,712 |
| May 18, 2026 | $25.24 | $25.33 | $25.11 | $25.23 | +0.28% | 59,050 |
| May 11, 2026 | $25.30 | $25.31 | $25.16 | $25.16 | -0.28% | 133,982 |
| May 4, 2026 | $25.20 | $25.29 | $25.18 | $25.23 | -0.08% | 92,950 |
| Apr 27, 2026 | $25.73 | $25.75 | $25.18 | $25.25 | -1.75% | 121,816 |
| Apr 20, 2026 | $25.55 | $25.74 | $25.55 | $25.70 | +0.51% | 69,750 |
| Apr 13, 2026 | $25.35 | $25.60 | $25.35 | $25.57 | +0.59% | 152,297 |
| Apr 6, 2026 | $25.20 | $25.46 | $25.20 | $25.42 | +0.67% | 109,833 |
| Mar 30, 2026 | $25.16 | $25.45 | $25.03 | $25.25 | +0.92% | 61,330 |
| Mar 23, 2026 | $25.07 | $25.29 | $25.00 | $25.02 | -0.16% | 114,147 |
| Mar 16, 2026 | $25.31 | $25.35 | $25.06 | $25.06 | -1.14% | 134,526 |
| Mar 9, 2026 | $25.34 | $25.44 | $25.30 | $25.35 | -0.29% | 32,616 |
| Mar 2, 2026 | $25.47 | $25.65 | $25.31 | $25.43 | +0.18% | 127,263 |
| Feb 23, 2026 | $25.64 | $25.64 | $25.36 | $25.38 | -0.82% | 124,496 |
| Feb 17, 2026 | $25.36 | $25.65 | $25.30 | $25.59 | +0.96% | 143,384 |
| Feb 9, 2026 | $25.31 | $25.36 | $25.20 | $25.35 | +0.22% | 155,596 |
| Feb 2, 2026 | $25.25 | $25.30 | $25.18 | $25.29 | +0.28% | 96,196 |
| Jan 26, 2026 | $25.75 | $25.87 | $25.15 | $25.22 | -1.87% | 222,280 |
| Jan 20, 2026 | $25.65 | $25.70 | $25.52 | $25.70 | +0.27% | 109,391 |
| Jan 12, 2026 | $25.52 | $25.70 | $25.52 | $25.63 | +0.43% | 107,385 |
| Jan 5, 2026 | $25.66 | $25.73 | $25.49 | $25.52 | -0.47% | 197,546 |
| Dec 29, 2025 | $25.68 | $25.75 | $25.60 | $25.64 | -0.47% | 47,821 |
| Dec 22, 2025 | $25.65 | $25.76 | $25.65 | $25.76 | +0.47% | 26,253 |
| Dec 15, 2025 | $25.50 | $25.68 | $25.46 | $25.64 | +0.55% | 53,718 |
| Dec 8, 2025 | $25.50 | $25.58 | $25.41 | $25.50 | -0.04% | 116,700 |
| Dec 1, 2025 | $25.38 | $25.55 | $25.38 | $25.51 | +0.59% | 55,902 |
| Nov 24, 2025 | $25.34 | $25.40 | $25.30 | $25.36 | +0.02% | 59,488 |
| Nov 17, 2025 | $25.35 | $25.40 | $25.15 | $25.36 | +0.06% | 98,602 |
| Nov 10, 2025 | $25.40 | $25.44 | $25.30 | $25.34 | +0.16% | 61,479 |
| Nov 3, 2025 | $25.40 | $25.52 | $25.28 | $25.30 | 0.00% | 77,303 |
| Oct 27, 2025 | $25.80 | $25.80 | $25.21 | $25.30 | -1.75% | 63,199 |
| Oct 20, 2025 | $25.66 | $25.77 | $25.52 | $25.75 | +0.55% | 133,589 |
| Oct 13, 2025 | $25.54 | $25.65 | $25.47 | $25.61 | +0.20% | 99,195 |
| Oct 6, 2025 | $25.56 | $25.65 | $25.41 | $25.56 | +0.12% | 71,443 |
| Sep 29, 2025 | $25.50 | $25.56 | $25.42 | $25.53 | +0.12% | 35,759 |
| Sep 22, 2025 | $25.42 | $25.55 | $25.41 | $25.50 | +0.24% | 50,270 |
| Sep 15, 2025 | $25.44 | $25.55 | $25.41 | $25.44 | -0.04% | 60,863 |
| Sep 8, 2025 | $25.45 | $25.55 | $25.22 | $25.45 | +0.08% | 77,393 |
| Sep 2, 2025 | $25.44 | $25.44 | $25.31 | $25.43 | +0.39% | 54,091 |
| Aug 25, 2025 | $25.44 | $25.44 | $25.25 | $25.33 | -0.08% | 64,284 |
| Aug 18, 2025 | $25.23 | $25.40 | $25.13 | $25.35 | +0.64% | 64,427 |
| Aug 11, 2025 | $25.23 | $25.31 | $25.18 | $25.19 | -0.12% | 62,343 |
| Aug 4, 2025 | $25.12 | $25.30 | $25.05 | $25.22 | +0.66% | 124,457 |
| Jul 28, 2025 | $25.53 | $25.56 | $24.99 | $25.06 | -1.82% | 132,835 |
| Jul 21, 2025 | $25.48 | $25.52 | $25.34 | $25.52 | +0.31% | 80,018 |
| Jul 14, 2025 | $25.32 | $25.47 | $25.30 | $25.44 | +0.39% | 62,956 |
| Jul 7, 2025 | $25.33 | $25.36 | $25.20 | $25.34 | +0.20% | 81,677 |
| Jun 30, 2025 | $25.27 | $25.31 | $25.05 | $25.29 | +0.19% | 147,540 |
| Jun 23, 2025 | $25.15 | $25.30 | $25.10 | $25.24 | +0.36% | 86,639 |
| Jun 16, 2025 | $25.06 | $25.16 | $24.99 | $25.15 | +0.56% | 63,099 |
| Jun 9, 2025 | $25.03 | $25.22 | $24.92 | $25.01 | 0.00% | 149,308 |
| Jun 2, 2025 | $25.00 | $25.59 | $24.81 | $25.01 | +0.28% | 440,005 |
| May 26, 2025 | $24.98 | $25.43 | $24.94 | $24.94 | -0.24% | 207,493 |
| May 19, 2025 | $25.03 | $25.16 | $24.82 | $25.00 | -0.08% | 159,319 |
| May 12, 2025 | $25.08 | $25.39 | $24.91 | $25.02 | -0.04% | 124,320 |
| May 5, 2025 | $25.25 | $25.40 | $24.96 | $25.03 | -0.56% | 151,746 |
| Apr 28, 2025 | $25.36 | $25.55 | $24.97 | $25.17 | -0.71% | 85,844 |
| Apr 21, 2025 | $25.19 | $25.40 | $24.98 | $25.35 | +0.67% | 97,230 |
| Apr 14, 2025 | $24.88 | $25.19 | $24.75 | $25.18 | +1.10% | 130,694 |
| Apr 7, 2025 | $24.91 | $25.57 | $24.50 | $24.91 | -0.65% | 216,894 |
| Mar 31, 2025 | $25.48 | $25.60 | $25.01 | $25.07 | -1.57% | 168,091 |
| Mar 24, 2025 | $25.54 | $25.67 | $25.42 | $25.47 | -0.20% | 81,356 |
| Mar 17, 2025 | $25.43 | $25.54 | $25.40 | $25.52 | +0.51% | 60,649 |
| Mar 10, 2025 | $25.51 | $25.56 | $25.31 | $25.39 | -0.39% | 159,804 |
| Mar 3, 2025 | $25.59 | $25.63 | $25.32 | $25.49 | -0.35% | 261,052 |
| Feb 24, 2025 | $25.43 | $25.79 | $25.25 | $25.58 | +0.71% | 1,829,076 |
| Feb 18, 2025 | $25.52 | $25.58 | $25.33 | $25.40 | -0.35% | 790,848 |
| Feb 10, 2025 | $25.12 | $25.50 | $25.12 | $25.49 | +1.76% | 406,010 |
| Feb 5, 2025 | $25.04 | $25.06 | $25.04 | $25.05 | – | – |