PennyMac Mortgage Investment Trust (PMTU) Stock Price History
Historical prices from 2023 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
PMTU Stock Price Trajectory (2023–2026)
As of March 1, 2026, PennyMac Mortgage Investment Trust (PMTU) trades at $25.64, representing a -0.2% return over the past year. The stock has delivered a +1.0% return over five years, 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 -3.2%, currently trading 0% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers RCC (+1.8% 1Y), SCCD (+18.8% 1Y), and SCCF (+18.7% 1Y), PMTU has underperformed the peer group average. Compare PMTU vs RCC →
Historical Price Data
Showing 30 of 606 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 25.56 | 25.65 | 25.56 | 25.64 | 25 | -0.23% |
| 2026-02-26 | 25.76 | 25.83 | 25.65 | 25.70 | 25 | +0.27% |
| 2026-02-25 | 25.63 | 25.63 | 25.63 | 25.63 | 25 | -0.59% |
| 2026-02-24 | 25.88 | 25.88 | 25.78 | 25.78 | 25 | -0.23% |
| 2026-02-23 | 25.88 | 25.88 | 25.80 | 25.84 | 25 | -0.15% |
| 2026-02-20 | 25.87 | 25.88 | 25.85 | 25.88 | 25 | +0.08% |
| 2026-02-19 | 25.82 | 25.86 | 25.82 | 25.86 | 4K | +0.23% |
| 2026-02-18 | 25.85 | 25.85 | 25.80 | 25.80 | 2K | 0.00% |
| 2026-02-17 | 25.80 | 25.87 | 25.80 | 25.80 | 1K | 0.00% |
| 2026-02-13 | 25.80 | 25.87 | 25.80 | 25.80 | 1K | -0.19% |
| 2026-02-12 | 25.74 | 25.88 | 25.74 | 25.85 | 2K | +0.39% |
| 2026-02-11 | 25.84 | 25.84 | 25.75 | 25.75 | 600 | -0.19% |
| 2026-02-10 | 25.79 | 25.80 | 25.79 | 25.80 | 800 | +0.04% |
| 2026-02-09 | 25.80 | 25.80 | 25.68 | 25.79 | 2K | +0.43% |
| 2026-02-06 | 25.57 | 25.75 | 25.57 | 25.68 | 3K | +0.61% |
| 2026-02-05 | 25.56 | 25.59 | 25.50 | 25.52 | 2K | +0.26% |
| 2026-02-04 | 25.51 | 25.58 | 25.46 | 25.46 | 4K | -0.55% |
| 2026-02-03 | 25.48 | 25.60 | 25.48 | 25.60 | 5K | +0.20% |
| 2026-02-02 | 25.76 | 25.76 | 25.47 | 25.55 | 7K | -1.20% |
| 2026-01-30 | 25.86 | 25.86 | 25.86 | 25.86 | 0 | 0.00% |
| 2026-01-29 | 25.77 | 25.86 | 25.61 | 25.86 | 1K | +0.82% |
| 2026-01-28 | 25.40 | 25.65 | 25.40 | 25.65 | 7K | +0.07% |
| 2026-01-27 | 25.60 | 25.66 | 25.60 | 25.63 | 5K | +0.14% |
| 2026-01-26 | 25.50 | 25.59 | 25.50 | 25.59 | 800 | +0.41% |
| 2026-01-23 | 25.37 | 25.50 | 25.49 | 25.49 | 1K | +0.20% |
| 2026-01-22 | 25.37 | 25.50 | 25.37 | 25.44 | 1K | +0.04% |
| 2026-01-21 | 25.33 | 25.50 | 25.33 | 25.43 | 3K | +0.08% |
| 2026-01-20 | 25.45 | 25.46 | 25.38 | 25.41 | 4K | -0.14% |
| 2026-01-16 | 25.41 | 25.48 | 25.40 | 25.45 | 1K | -0.25% |
| 2026-01-15 | 25.45 | 25.51 | 25.39 | 25.51 | 9K | +0.24% |
See PMTU's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs PMTU Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare PMTU vs WELL
See how PMTU stacks up against sector leader Welltower Inc..
Start ComparisonFrequently Asked Questions
How has PMTU stock performed recently?
PMTU declined -0.2% over the past year, below its 5-year annualized CAGR of +1.0%. The stock trades above 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 -0.2% 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.