PennyMac Mortgage Investment Trust (PMTU) Stock Price History
Historical prices from 2023 to 2026
- 1M
- -0.2%
- 3M
- +0.5%
- YTD
- +0.5%
- 1Y
- +0.9%
- 3Y
- +1.5%
- 5Y
- +0.9%
Loading 10-year price history...
PMTU Historical Performance
PMTU Annual Returns
Year-by-year price performance · 2023–2026
- 2023 annual price return
- +3.3%
- 2024 annual price return
- -0.2%
- 2025 annual price return
- +0.2%
- 2026 annual price return
- +0.8%
PMTU Stock Price Trajectory (2023–2026)
As of June 30, 2026, PennyMac Mortgage Investment Trust (PMTU) trades at $25.57, representing a +0.9% return over the past year. The stock has delivered a +27.9% total return over five years (+0.9% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $26.49 on August 27, 2024. From this peak, PMTU has corrected -3.5%, currently trading 8% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers MFA (+4.3% 1Y), AGNC (+19.7% 1Y), and NLY (+23.0% 1Y), PMTU has underperformed the peer group average. Compare PMTU vs MFA →
PMTU Historical Price Data · from 2023
Rows 1–50 of 689| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-29 | 25.40 | 25.60 | 25.40 | 25.57 | 4K | +0.66% |
| 2026-06-26 | 25.40 | 25.40 | 25.30 | 25.40 | 5K | +0.16% |
| 2026-06-25 | 25.40 | 25.40 | 25.36 | 25.36 | 696 | -0.04% |
| 2026-06-24 | 25.40 | 25.40 | 25.37 | 25.37 | 2K | +0.02% |
| 2026-06-23 | 25.36 | 25.36 | 25.35 | 25.36 | 933 | -0.14% |
| 2026-06-22 | 25.43 | 25.43 | 25.38 | 25.40 | 726 | +0.12% |
| 2026-06-18 | 25.36 | 25.81 | 25.36 | 25.37 | 8K | -0.12% |
| 2026-06-17 | 25.40 | 25.40 | 25.40 | 25.40 | 2K | +0.04% |
| 2026-06-16 | 25.35 | 25.55 | 25.34 | 25.39 | 3K | +0.24% |
| 2026-06-15 | 25.77 | 25.77 | 25.33 | 25.33 | 1K | -1.71% |
| 2026-06-12 | 25.77 | 25.77 | 25.77 | 25.77 | 168 | -0.04% |
| 2026-06-11 | 25.78 | 25.78 | 25.78 | 25.78 | 291 | -0.46% |
| 2026-06-10 | 25.90 | 25.90 | 25.80 | 25.90 | 2K | 0.00% |
| 2026-06-09 | 25.78 | 25.90 | 25.78 | 25.90 | 733 | +0.47% |
| 2026-06-08 | 25.84 | 25.84 | 25.78 | 25.78 | 956 | -0.27% |
| 2026-06-05 | 25.84 | 25.85 | 25.84 | 25.85 | 2 | 0.00% |
| 2026-06-04 | 25.84 | 25.85 | 25.84 | 25.85 | 3K | +0.12% |
| 2026-06-03 | 25.78 | 25.82 | 25.78 | 25.82 | 662 | +0.35% |
| 2026-06-02 | 25.68 | 25.77 | 25.68 | 25.73 | 1K | -0.08% |
| 2026-06-01 | 25.65 | 25.90 | 25.65 | 25.75 | 6K | +0.53% |
| 2026-05-29 | 25.65 | 25.65 | 25.61 | 25.61 | 643 | -0.14% |
| 2026-05-28 | 25.58 | 25.65 | 25.58 | 25.65 | 834 | 0.00% |
| 2026-05-27 | 25.56 | 25.97 | 25.56 | 25.65 | 1K | +0.35% |
| 2026-05-26 | 25.70 | 25.97 | 25.56 | 25.56 | 4K | +0.04% |
| 2026-05-22 | 25.55 | 25.55 | 25.55 | 25.55 | 302 | +0.04% |
| 2026-05-21 | 25.51 | 25.54 | 25.50 | 25.54 | 2K | +0.12% |
| 2026-05-20 | 25.50 | 25.55 | 25.50 | 25.51 | 855 | +0.04% |
| 2026-05-19 | 25.55 | 25.55 | 25.50 | 25.50 | 564 | -0.31% |
| 2026-05-18 | 25.55 | 25.58 | 25.55 | 25.58 | 1K | +0.31% |
| 2026-05-15 | 25.42 | 25.50 | 25.42 | 25.50 | 919 | +0.35% |
| 2026-05-14 | 25.45 | 25.50 | 25.41 | 25.41 | 3K | -0.35% |
| 2026-05-13 | 25.50 | 25.50 | 25.50 | 25.50 | 107 | -0.16% |
| 2026-05-12 | 25.55 | 25.55 | 25.45 | 25.54 | 877 | +0.43% |
| 2026-05-11 | 25.45 | 25.45 | 25.33 | 25.43 | 9K | -0.20% |
| 2026-05-08 | 25.50 | 25.50 | 25.47 | 25.48 | 837 | +0.05% |
| 2026-05-07 | 25.45 | 25.48 | 25.45 | 25.47 | 2K | -0.13% |
| 2026-05-06 | 25.50 | 25.50 | 25.50 | 25.50 | 253 | +0.10% |
| 2026-05-05 | 25.50 | 25.50 | 25.42 | 25.48 | 1K | +0.08% |
| 2026-05-04 | 25.50 | 25.50 | 25.42 | 25.45 | 2K | -0.18% |
| 2026-05-01 | 25.49 | 25.50 | 25.45 | 25.50 | 2K | +0.14% |
| 2026-04-30 | 25.41 | 25.46 | 25.41 | 25.46 | 2K | -0.14% |
| 2026-04-29 | 25.50 | 25.50 | 25.50 | 25.50 | 309 | +0.12% |
| 2026-04-28 | 25.60 | 25.60 | 25.42 | 25.47 | 144 | 0.00% |
| 2026-04-27 | 25.60 | 25.60 | 25.42 | 25.47 | 3K | -0.66% |
| 2026-04-24 | 25.75 | 25.75 | 25.64 | 25.64 | 902 | 0.00% |
| 2026-04-23 | 25.65 | 25.65 | 25.64 | 25.64 | 2K | +0.35% |
| 2026-04-22 | 25.56 | 25.56 | 25.55 | 25.55 | 3K | +0.39% |
| 2026-04-21 | 25.46 | 25.46 | 25.45 | 25.45 | 2K | -0.70% |
| 2026-04-20 | 25.63 | 25.65 | 25.46 | 25.63 | 2K | +0.13% |
| 2026-04-17 | 25.60 | 25.60 | 25.60 | 25.60 | 601 | +0.31% |
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.
PMTU — Frequently Asked Questions
Quick answers to the most common questions about buying PMTU stock.
How has PMTU stock performed recently?
PMTU returned +0.9% over the past year, beating its 5-year annualized CAGR of +0.9%. The stock trades above its 200-day moving average, confirming the uptrend.
What is PMTU's all-time high price?
PennyMac Mortgage Investment Trust reached $26.49 on 2024-08-27. The 52-week high is $26.26. Current 1-year return of +0.9% places the stock closer to historical peaks.
Where can I download PMTU historical price data?
This page provides PMTU daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2023-2026, downloadable in CSV format.