PennyMac Mortgage Investment Trust (PMT) Stock Price History
Historical prices from 2009 to 2026
- 1M
- -16.4%
- 3M
- -26.3%
- YTD
- -36.5%
- 1Y
- -35.5%
- 3Y
- -12.3%
- 5Y
- -16.7%
Loading 10-year price history...
PMT Historical Performance
PMT Annual Returns
Year-by-year price performance · 2009–2026
- 2009 annual price return
- -10.1%
- 2010 annual price return
- +4.8%
- 2011 annual price return
- -8.4%
- 2012 annual price return
- +50.6%
- 2013 annual price return
- -11.7%
- 2014 annual price return
- -9.9%
- 2015 annual price return
- -28.8%
- 2016 annual price return
- +5.1%
- 2017 annual price return
- -3.1%
- 2018 annual price return
- +17.0%
- 2019 annual price return
- +18.3%
- 2020 annual price return
- -20.8%
- 2021 annual price return
- +1.6%
- 2022 annual price return
- -30.2%
- 2023 annual price return
- +17.3%
- 2024 annual price return
- -16.1%
- 2025 annual price return
- -0.1%
- 2026 annual price return
- -25.5%
PMT Stock Price Trajectory (2009–2026)
As of October 8, 2026, PennyMac Mortgage Investment Trust (PMT) trades at $7.90, representing a -35.5% return over the past year. The stock has delivered a -18.7% total return over five years (-16.7% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $28.95 on January 24, 2013. From this peak, PMT has corrected -72.7%, currently trading 28% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers MFA (-18.8% 1Y), MITT (-21.4% 1Y), and EARN (-31.9% 1Y), PMT has underperformed the peer group average. Compare PMT vs MFA →
PMT Historical Price Data · from 2009
Rows 1–50 of 4,324| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-07 | 7.97 | 7.98 | 7.79 | 7.90 | 2.63M | -1.62% |
| 2026-10-06 | 7.94 | 8.03 | 7.82 | 8.03 | 2.98M | +2.03% |
| 2026-10-05 | 7.81 | 7.92 | 7.67 | 7.87 | 2.90M | +0.90% |
| 2026-10-02 | 7.92 | 7.99 | 7.71 | 7.80 | 2.20M | +0.52% |
| 2026-10-01 | 7.86 | 7.88 | 7.64 | 7.76 | 2.94M | -1.52% |
| 2026-09-30 | 8.08 | 8.15 | 7.88 | 7.88 | 2.18M | -1.50% |
| 2026-09-29 | 8.06 | 8.22 | 7.97 | 8.00 | 1.79M | -0.87% |
| 2026-09-28 | 8.29 | 8.33 | 7.97 | 8.07 | 2.24M | -3.12% |
| 2026-09-25 | 8.48 | 8.49 | 8.24 | 8.33 | 1.84M | -1.42% |
| 2026-09-24 | 8.70 | 8.78 | 8.44 | 8.45 | 2.03M | -3.21% |
| 2026-09-23 | 8.95 | 8.97 | 8.73 | 8.73 | 1.69M | -3.11% |
| 2026-09-22 | 8.98 | 9.11 | 8.97 | 9.01 | 1.58M | +1.46% |
| 2026-09-21 | 8.90 | 8.96 | 8.86 | 8.88 | 1.72M | +0.91% |
| 2026-09-18 | 8.85 | 9.00 | 8.80 | 8.80 | 3.93M | -1.57% |
| 2026-09-17 | 9.03 | 9.16 | 8.94 | 8.94 | 1.83M | +0.68% |
| 2026-09-16 | 9.06 | 9.15 | 8.84 | 8.88 | 2.40M | -1.11% |
| 2026-09-15 | 9.02 | 9.15 | 8.97 | 8.98 | 2.68M | -0.77% |
| 2026-09-14 | 9.15 | 9.18 | 8.99 | 9.05 | 1.67M | -1.31% |
| 2026-09-11 | 9.23 | 9.30 | 9.15 | 9.17 | 1.13M | 0.00% |
| 2026-09-10 | 9.34 | 9.36 | 9.17 | 9.17 | 1.43M | -2.65% |
| 2026-09-09 | 9.60 | 9.61 | 9.42 | 9.42 | 1.72M | -1.98% |
| 2026-09-08 | 9.68 | 9.71 | 9.60 | 9.61 | 877K | -0.31% |
| 2026-09-04 | 9.57 | 9.71 | 9.56 | 9.64 | 813K | +0.10% |
| 2026-09-03 | 9.60 | 9.65 | 9.48 | 9.63 | 1.31M | +1.26% |
| 2026-09-02 | 9.34 | 9.53 | 9.31 | 9.51 | 884K | +2.92% |
| 2026-09-01 | 9.27 | 9.37 | 9.23 | 9.24 | 1.37M | -0.86% |
| 2026-08-31 | 9.34 | 9.46 | 9.28 | 9.32 | 1.04M | -0.21% |
| 2026-08-28 | 9.37 | 9.43 | 9.33 | 9.34 | 665K | +0.11% |
| 2026-08-27 | 9.20 | 9.35 | 9.18 | 9.33 | 783K | +1.08% |
| 2026-08-26 | 9.30 | 9.30 | 9.22 | 9.23 | 652K | -0.65% |
| 2026-08-25 | 9.30 | 9.32 | 9.19 | 9.29 | 1.14M | 0.00% |
| 2026-08-24 | 9.39 | 9.39 | 9.26 | 9.29 | 1.52M | -0.64% |
| 2026-08-21 | 9.38 | 9.43 | 9.23 | 9.35 | 2.69M | -0.43% |
| 2026-08-20 | 9.49 | 9.50 | 9.32 | 9.39 | 1.07M | -1.57% |
| 2026-08-19 | 9.53 | 9.65 | 9.52 | 9.54 | 814K | +1.17% |
| 2026-08-18 | 9.64 | 9.66 | 9.43 | 9.43 | 1.42M | -1.98% |
| 2026-08-17 | 9.80 | 9.81 | 9.53 | 9.62 | 1.30M | +1.80% |
| 2026-08-14 | 9.49 | 9.64 | 9.45 | 9.45 | 902K | -0.42% |
| 2026-08-13 | 9.53 | 9.61 | 9.47 | 9.49 | 1.23M | +0.11% |
| 2026-08-12 | 9.51 | 9.61 | 9.41 | 9.48 | 949K | +0.32% |
| 2026-08-11 | 9.42 | 9.56 | 9.38 | 9.45 | 1.33M | +0.75% |
| 2026-08-10 | 9.54 | 9.57 | 9.32 | 9.38 | 1.05M | -2.80% |
| 2026-08-07 | 9.48 | 9.74 | 9.45 | 9.65 | 1.04M | +3.32% |
| 2026-08-06 | 9.45 | 9.49 | 9.32 | 9.34 | 1.16M | -1.16% |
| 2026-08-05 | 9.49 | 9.49 | 9.25 | 9.45 | 1.10M | -0.84% |
| 2026-08-04 | 9.46 | 9.54 | 9.40 | 9.53 | 901K | +0.95% |
| 2026-08-03 | 9.37 | 9.61 | 9.37 | 9.44 | 1.27M | +0.11% |
| 2026-07-31 | 9.29 | 9.46 | 9.07 | 9.43 | 1.81M | +1.29% |
| 2026-07-30 | 9.57 | 9.72 | 9.05 | 9.31 | 3.33M | -3.92% |
| 2026-07-29 | 9.80 | 9.82 | 9.64 | 9.69 | 1.44M | -1.02% |
PMT Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
PMT — Frequently Asked Questions
Quick answers to the most common questions about buying PMT stock.
How has PMT stock performed recently?
PMT declined -35.5% over the past year, below its 5-year annualized CAGR of -16.7%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is PMT's all-time high price?
PennyMac Mortgage Investment Trust reached $28.95 on 2013-01-24. The 52-week high is $13.81. Current 1-year return of -35.5% places the stock further from historical peaks.
Where can I download PMT historical price data?
This page provides PMT daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2009-2026, downloadable in CSV format.