PennyMac Mortgage Investment Trust (PMTU) Stock Price History
Historical prices from 2023 to 2026
Loading 10-year price history...
PMTU Historical Performance
Short-Term Returns
PMTU Stock Price Trajectory (2023–2026)
As of May 8, 2026, PennyMac Mortgage Investment Trust (PMTU) trades at $25.47, representing a +0.0% return over the past year. The stock has delivered a +26.1% total return over five years (+0.8% 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 -3.9%, currently trading 7% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers MFA (+3.8% 1Y), AGNC (+22.9% 1Y), and NLY (+17.0% 1Y), PMTU has underperformed the peer group average. Compare PMTU vs MFA →
PMTU Historical Price Data (2025–2026)
Showing 30 of 654 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-16 | 25.42 | 25.52 | 25.41 | 25.52 | 3K | +0.39% |
| 2026-04-15 | 25.53 | 25.62 | 25.42 | 25.42 | 4K | -0.02% |
| 2026-04-14 | 25.50 | 25.50 | 25.41 | 25.43 | 2K | +0.22% |
| 2026-04-13 | 25.37 | 25.37 | 25.37 | 25.37 | 216 | -0.51% |
| 2026-04-10 | 25.50 | 25.50 | 25.50 | 25.50 | 583 | +0.20% |
| 2026-04-09 | 25.45 | 25.45 | 25.45 | 25.45 | 921 | -0.55% |
| 2026-04-08 | 25.59 | 25.59 | 25.59 | 25.59 | 429 | +0.68% |
| 2026-04-07 | 25.42 | 25.42 | 25.42 | 25.42 | 3K | -0.46% |
| 2026-04-06 | 25.54 | 25.54 | 25.54 | 25.54 | 473 | 0.00% |
| 2026-04-02 | 25.54 | 25.54 | 25.54 | 25.54 | 175 | -0.45% |
| 2026-04-01 | 25.60 | 25.65 | 25.60 | 25.65 | 3K | +0.79% |
| 2026-03-31 | 25.50 | 25.60 | 25.38 | 25.45 | 3K | +0.00% |
| 2026-03-30 | 25.45 | 25.45 | 25.45 | 25.45 | 3K | -0.16% |
| 2026-03-27 | 25.18 | 25.49 | 25.18 | 25.49 | 779 | +0.95% |
| 2026-03-26 | 25.25 | 25.25 | 25.25 | 25.25 | 840 | -0.67% |
See PMTU's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs PMTU Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare PMTU vs WELL
Side-by-side business, growth, and profitability comparison vs Welltower Inc..
Start ComparisonPMTU — Frequently Asked Questions
Quick answers to the most common questions about buying PMTU stock.
How has PMTU stock performed recently?
PMTU 1-year return: +0.0%. 5-year annualized CAGR: +0.8%. Current price is above the 200-day moving average.
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 +0.0% places the stock further from 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.