PennyMac Mortgage Investment Trust (PMT) Stock Price History
Historical prices from 2009 to 2026
- 1M
- -1.6%
- 3M
- -11.8%
- YTD
- -19.0%
- 1Y
- -17.1%
- 3Y
- -8.0%
- 5Y
- -13.2%
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
- -3.1%
PMT Stock Price Trajectory (2009–2026)
As of June 21, 2026, PennyMac Mortgage Investment Trust (PMT) trades at $10.25, representing a -17.1% return over the past year. The stock has delivered a -10.8% total return over five years (-13.2% 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 -64.6%, currently trading 15% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers MFA (+0.8% 1Y), MITT (+6.9% 1Y), and EARN (-23.1% 1Y), PMT has underperformed the peer group average. Compare PMT vs MFA →
PMT Historical Price Data · from 2009
Rows 1–50 of 4,249| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 10.04 | 10.27 | 10.04 | 10.25 | 3.99M | +1.89% |
| 2026-06-17 | 10.10 | 10.26 | 10.02 | 10.06 | 1.47M | -1.28% |
| 2026-06-16 | 10.23 | 10.39 | 10.18 | 10.19 | 1.21M | +0.49% |
| 2026-06-15 | 10.16 | 10.36 | 10.12 | 10.14 | 1.03M | +0.20% |
| 2026-06-12 | 9.98 | 10.16 | 9.93 | 10.12 | 1.23M | +2.33% |
| 2026-06-11 | 9.89 | 9.97 | 9.83 | 9.89 | 1.65M | +0.30% |
| 2026-06-10 | 10.11 | 10.14 | 9.85 | 9.86 | 706K | -2.47% |
| 2026-06-09 | 9.98 | 10.25 | 9.98 | 10.11 | 928K | +2.33% |
| 2026-06-08 | 10.21 | 10.23 | 9.86 | 9.88 | 931K | -2.95% |
| 2026-06-05 | 10.18 | 10.29 | 10.14 | 10.18 | 726K | -0.10% |
| 2026-06-04 | 10.08 | 10.25 | 10.08 | 10.19 | 696K | +1.70% |
| 2026-06-03 | 10.36 | 10.38 | 10.01 | 10.02 | 916K | -3.93% |
| 2026-06-02 | 10.45 | 10.51 | 10.38 | 10.43 | 662K | +0.68% |
| 2026-06-01 | 10.35 | 10.43 | 10.30 | 10.36 | 905K | -0.96% |
| 2026-05-29 | 10.55 | 10.58 | 10.43 | 10.46 | 536K | -0.66% |
| 2026-05-28 | 10.43 | 10.56 | 10.40 | 10.53 | 518K | +0.48% |
| 2026-05-27 | 10.44 | 10.60 | 10.40 | 10.48 | 693K | +1.06% |
| 2026-05-26 | 10.38 | 10.42 | 10.19 | 10.37 | 1.23M | -1.24% |
| 2026-05-22 | 10.49 | 10.59 | 10.48 | 10.50 | 114K | -0.19% |
| 2026-05-21 | 10.41 | 10.59 | 10.34 | 10.52 | 694K | +0.19% |
| 2026-05-20 | 10.27 | 10.60 | 10.27 | 10.50 | 710K | +2.04% |
| 2026-05-19 | 10.34 | 10.45 | 10.22 | 10.29 | 570K | -1.25% |
| 2026-05-18 | 10.36 | 10.50 | 10.33 | 10.42 | 902K | +1.36% |
| 2026-05-15 | 10.40 | 10.53 | 10.28 | 10.28 | 1.02M | -1.72% |
| 2026-05-14 | 10.57 | 10.65 | 10.41 | 10.46 | 946K | -0.48% |
| 2026-05-13 | 10.37 | 10.57 | 10.29 | 10.51 | 1.03M | +0.48% |
| 2026-05-12 | 10.76 | 10.78 | 10.46 | 10.46 | 1.18M | -2.97% |
| 2026-05-11 | 10.94 | 10.97 | 10.76 | 10.78 | 956K | -2.00% |
| 2026-05-08 | 10.93 | 11.12 | 10.86 | 11.00 | 1.22M | -0.63% |
| 2026-05-07 | 11.07 | 11.25 | 11.00 | 11.07 | 1.34M | +0.36% |
| 2026-05-06 | 11.58 | 11.73 | 10.91 | 11.03 | 3.13M | -9.07% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 -17.1% over the past year, below its 5-year annualized CAGR of -13.2%. 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 -17.1% 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.