PennyMac Mortgage Investment Trust (PMT) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
PMT Historical Performance
Short-Term Returns
PMT Stock Price Trajectory (2011–2026)
As of May 6, 2026, PennyMac Mortgage Investment Trust (PMT) trades at $12.13, representing a -5.5% return over the past year. The stock has delivered a +1.7% total return over five years (-9.6% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $28.95 on January 24, 2013. From this peak, PMT has corrected -58.1%, currently trading 1% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers MFA (-3.6% 1Y), MITT (+19.5% 1Y), and EARN (-9.8% 1Y), PMT has underperformed the peer group average. Compare PMT vs MFA →
PMT Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-05 | 12.12 | 12.22 | 12.07 | 12.13 | 600K | +0.17% |
| 2026-05-04 | 12.22 | 12.25 | 12.03 | 12.11 | 609K | -1.78% |
| 2026-05-01 | 12.23 | 12.37 | 12.13 | 12.33 | 597K | +1.23% |
| 2026-04-30 | 12.02 | 12.22 | 11.99 | 12.18 | 1.10M | +1.50% |
| 2026-04-29 | 12.16 | 12.23 | 11.90 | 12.00 | 835K | -1.72% |
| 2026-04-28 | 12.16 | 12.22 | 12.09 | 12.21 | 741K | +0.91% |
| 2026-04-27 | 12.09 | 12.24 | 12.03 | 12.10 | 536K | -0.17% |
| 2026-04-24 | 11.95 | 12.19 | 11.95 | 12.12 | 1.54M | +1.42% |
| 2026-04-23 | 11.85 | 11.97 | 11.83 | 11.95 | 853K | +0.67% |
| 2026-04-22 | 11.93 | 11.94 | 11.79 | 11.87 | 663K | +0.08% |
| 2026-04-21 | 11.99 | 12.06 | 11.79 | 11.86 | 1.26M | -1.00% |
| 2026-04-20 | 12.02 | 12.02 | 11.81 | 11.98 | 1.10M | -0.91% |
| 2026-04-17 | 11.98 | 12.13 | 11.91 | 12.09 | 975K | +1.85% |
| 2026-04-16 | 12.10 | 12.12 | 11.84 | 11.87 | 822K | -2.14% |
| 2026-04-15 | 12.04 | 12.14 | 11.99 | 12.13 | 832K | +0.50% |
| 2026-04-14 | 11.96 | 12.08 | 11.91 | 12.07 | 1.38M | +1.00% |
| 2026-04-13 | 11.84 | 11.96 | 11.79 | 11.95 | 975K | +0.50% |
| 2026-04-10 | 11.69 | 11.90 | 11.67 | 11.89 | 1.13M | +2.50% |
| 2026-04-09 | 11.53 | 11.72 | 11.50 | 11.60 | 1.23M | -3.33% |
| 2026-04-08 | 12.02 | 12.08 | 11.93 | 12.00 | 2.76M | +1.87% |
| 2026-04-07 | 11.96 | 11.99 | 11.78 | 11.78 | 1.05M | -1.42% |
| 2026-04-06 | 11.96 | 12.08 | 11.87 | 11.95 | 1.48M | -0.08% |
| 2026-04-02 | 11.69 | 11.99 | 11.57 | 11.96 | 834K | +1.53% |
| 2026-04-01 | 11.64 | 11.81 | 11.59 | 11.78 | 840K | +1.03% |
| 2026-03-31 | 11.47 | 11.66 | 11.41 | 11.66 | 859K | +2.73% |
| 2026-03-30 | 11.23 | 11.39 | 11.22 | 11.35 | 868K | +1.34% |
| 2026-03-27 | 11.25 | 11.31 | 11.14 | 11.20 | 663K | -0.97% |
| 2026-03-26 | 11.35 | 11.38 | 11.23 | 11.31 | 727K | -0.96% |
| 2026-03-25 | 11.51 | 11.58 | 11.39 | 11.42 | 660K | +0.97% |
| 2026-03-24 | 11.25 | 11.40 | 11.20 | 11.31 | 861K | -0.35% |
See PMT's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs PMT Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare PMT vs WELL
Side-by-side business, growth, and profitability comparison vs Welltower Inc..
Start ComparisonPMT — Frequently Asked Questions
Quick answers to the most common questions about buying PMT stock.
How has PMT stock performed recently?
PMT declined -5.5% over the past year, below its 5-year annualized CAGR of -9.6%. 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 -5.5% 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 2011-2026, downloadable in CSV format.