PennyMac Mortgage Investment Trust (PMTU) Stock Price History
Historical prices from 2023 to 2026
- 1M
- -2.8%
- 3M
- -0.7%
- YTD
- -0.9%
- 1Y
- -0.8%
- 3Y
- +1.4%
- 5Y
- +0.6%
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
- +0.6%
PMTU Stock Price Trajectory (2023–2026)
As of October 3, 2026, PennyMac Mortgage Investment Trust (PMTU) trades at $25.21, representing a -0.8% return over the past year. The stock has delivered a +29.4% total return over five years (+0.6% 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 -4.8%, currently trading 1% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers MFA (-16.9% 1Y), AGNC (-12.2% 1Y), and NLY (-10.6% 1Y), PMTU has underperformed the peer group average. Compare PMTU vs MFA →
PMTU Historical Price Data · from 2023
Rows 1–50 of 756| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 25.17 | 25.21 | 25.15 | 25.21 | 2K | +0.15% |
| 2026-10-01 | 25.20 | 25.25 | 25.11 | 25.17 | 7K | -0.31% |
| 2026-09-30 | 25.15 | 25.25 | 25.15 | 25.25 | 984 | -0.04% |
| 2026-09-29 | 25.20 | 25.27 | 25.15 | 25.26 | 968 | +0.24% |
| 2026-09-28 | 25.16 | 25.21 | 25.15 | 25.20 | 5K | +0.08% |
| 2026-09-25 | 25.15 | 25.18 | 25.15 | 25.18 | 2K | 0.00% |
| 2026-09-24 | 25.28 | 25.28 | 25.15 | 25.18 | 9K | -0.59% |
| 2026-09-23 | 25.32 | 25.34 | 25.32 | 25.33 | 3K | +0.04% |
| 2026-09-22 | 25.37 | 25.41 | 25.25 | 25.32 | 400 | -0.12% |
| 2026-09-21 | 25.49 | 25.49 | 25.35 | 25.35 | 848 | -0.39% |
| 2026-09-18 | 25.34 | 25.45 | 25.34 | 25.45 | 2K | +0.47% |
| 2026-09-17 | 25.35 | 25.43 | 25.26 | 25.33 | 5K | -0.47% |
| 2026-09-16 | 25.38 | 25.48 | 25.35 | 25.45 | 3K | +0.16% |
| 2026-09-15 | 25.38 | 25.56 | 25.35 | 25.41 | 2K | -1.59% |
| 2026-09-14 | 25.76 | 25.82 | 25.76 | 25.82 | 4K | -0.38% |
| 2026-09-11 | 25.85 | 26.00 | 25.85 | 25.92 | 5K | +0.27% |
| 2026-09-10 | 25.95 | 25.95 | 25.75 | 25.85 | 1K | +0.29% |
| 2026-09-09 | 25.87 | 25.87 | 25.75 | 25.77 | 2K | -0.29% |
| 2026-09-08 | 25.88 | 25.96 | 25.80 | 25.85 | 2K | +0.74% |
| 2026-09-04 | 25.62 | 25.88 | 25.62 | 25.66 | 35K | -0.27% |
| 2026-09-03 | 25.73 | 25.85 | 25.70 | 25.73 | 25K | -0.81% |
| 2026-09-02 | 25.73 | 25.94 | 25.65 | 25.94 | 508 | 0.00% |
| 2026-09-01 | 25.94 | 25.94 | 25.94 | 25.94 | 635 | +0.35% |
| 2026-08-31 | 25.87 | 25.96 | 25.72 | 25.85 | 1K | +0.51% |
| 2026-08-28 | 25.72 | 25.72 | 25.72 | 25.72 | 169 | -0.31% |
| 2026-08-27 | 25.79 | 25.80 | 25.72 | 25.80 | 988 | -0.43% |
| 2026-08-26 | 25.72 | 25.91 | 25.72 | 25.91 | 203 | +0.75% |
| 2026-08-25 | 25.80 | 25.80 | 25.72 | 25.72 | 513 | -0.31% |
| 2026-08-24 | 25.80 | 25.82 | 25.80 | 25.80 | 821 | 0.00% |
| 2026-08-21 | 25.80 | 25.80 | 25.80 | 25.80 | 110 | +0.19% |
| 2026-08-20 | 25.75 | 25.75 | 25.75 | 25.75 | 300 | 0.00% |
| 2026-08-19 | 25.88 | 25.88 | 25.75 | 25.75 | 4K | -0.35% |
| 2026-08-18 | 25.75 | 25.84 | 25.75 | 25.84 | 2K | +0.35% |
| 2026-08-17 | 25.75 | 25.75 | 25.75 | 25.75 | 532 | +0.08% |
| 2026-08-14 | 25.80 | 25.81 | 25.73 | 25.73 | 2K | +0.08% |
| 2026-08-13 | 25.59 | 25.71 | 25.59 | 25.71 | 2K | -0.23% |
| 2026-08-12 | 25.53 | 25.80 | 25.51 | 25.77 | 1K | +1.38% |
| 2026-08-11 | 25.63 | 25.63 | 25.39 | 25.42 | 704 | -1.43% |
| 2026-08-10 | 25.64 | 25.80 | 25.64 | 25.79 | 5K | +1.14% |
| 2026-08-07 | 25.50 | 25.50 | 25.50 | 25.50 | 200 | -0.04% |
| 2026-08-06 | 25.43 | 25.51 | 25.43 | 25.51 | 500 | -0.35% |
| 2026-08-05 | 25.53 | 25.60 | 25.53 | 25.60 | 1K | +0.04% |
| 2026-08-04 | 25.56 | 25.60 | 25.47 | 25.59 | 900 | -0.39% |
| 2026-08-03 | 25.70 | 25.70 | 25.59 | 25.69 | 2K | +0.43% |
| 2026-07-31 | 25.60 | 25.60 | 25.50 | 25.58 | 1K | -0.08% |
| 2026-07-30 | 25.60 | 25.70 | 25.60 | 25.60 | 1K | -0.39% |
| 2026-07-29 | 25.70 | 25.70 | 25.70 | 25.70 | 88 | 0.00% |
| 2026-07-28 | 25.70 | 25.70 | 25.70 | 25.70 | 219 | +0.04% |
| 2026-07-27 | 25.60 | 25.69 | 25.60 | 25.69 | 500 | 0.00% |
| 2026-07-24 | 25.69 | 25.69 | 25.69 | 25.69 | 1 | 0.00% |
PMTU 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.
PMTU — Frequently Asked Questions
Quick answers to the most common questions about buying PMTU stock.
How has PMTU stock performed recently?
PMTU declined -0.8% over the past year, below its 5-year annualized CAGR of +0.6%. The stock trades below its 200-day moving average, reflecting the downtrend.
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 -0.8% 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.