PennyMac Mortgage Investment Trust
PMTNYSEReal Estate● Active
$10.14
+$0.26(+2.63%)
Market Cap$884231981
P/E Ratio—
52W High$13.81
52W Low$9.86
PennyMac Mortgage Investment Trust（PMT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
pmt · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$21.53
Jun 25, 2021
-54.1% from here
5-Year Low5Y
$9.86
Jun 8, 2026
+0.2% from low
IPO Priceadj.
$19.10
Jul 30, 2009
-48.3% since IPO
1 Year Ago
$12.45
Jun 16, 2025
-20.6% in 1Y
5 Years Ago
$20.22
Jun 15, 2021
-51.1% in 5Y
10 Years Ago
$16.04
Jun 15, 2016
-38.4% in 10Y
Historical Price Data · PMT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $10.21 | $10.23 | $9.86 | $9.88 | $9.88 | 941K | -3.23% |
| Jun 5, 2026 | $10.16 | $10.29 | $10.15 | $10.18 | $10.18 | 734K | +0.20% |
| Jun 4, 2026 | $10.08 | $10.25 | $10.08 | $10.19 | $10.19 | 713K | +1.09% |
| Jun 3, 2026 | $10.36 | $10.38 | $10.01 | $10.02 | $10.02 | 966K | -3.28% |
| Jun 2, 2026 | $10.33 | $10.51 | $10.33 | $10.43 | $10.43 | 675K | +0.97% |
| Jun 1, 2026 | $10.35 | $10.44 | $10.30 | $10.36 | $10.36 | 943K | +0.10% |
| May 29, 2026 | $10.55 | $10.58 | $10.44 | $10.46 | $10.46 | 784K | -0.85% |
| May 28, 2026 | $10.44 | $10.56 | $10.40 | $10.53 | $10.53 | 529K | +0.86% |
| May 27, 2026 | $10.44 | $10.60 | $10.41 | $10.48 | $10.48 | 714K | +0.38% |
| May 26, 2026 | $10.38 | $10.42 | $10.18 | $10.37 | $10.37 | 1.3M | -0.10% |
| May 22, 2026 | $10.49 | $10.59 | $10.48 | $10.50 | $10.50 | 608K | +0.10% |
| May 21, 2026 | $10.41 | $10.59 | $10.34 | $10.52 | $10.52 | 711K | +1.06% |
| May 20, 2026 | $10.27 | $10.60 | $10.27 | $10.50 | $10.50 | 735K | +2.24% |
| May 19, 2026 | $10.35 | $10.45 | $10.23 | $10.29 | $10.29 | 690K | -0.58% |
| May 18, 2026 | $10.36 | $10.50 | $10.33 | $10.42 | $10.42 | 927K | +0.58% |
| May 15, 2026 | $10.40 | $10.53 | $10.28 | $10.28 | $10.28 | 1.1M | -1.15% |
| May 14, 2026 | $10.57 | $10.65 | $10.42 | $10.46 | $10.46 | 967K | -1.04% |
| May 13, 2026 | $10.37 | $10.57 | $10.30 | $10.51 | $10.51 | 1.1M | +1.35% |
| May 12, 2026 | $10.76 | $10.78 | $10.46 | $10.46 | $10.46 | 1.2M | -2.79% |
| May 11, 2026 | $11.01 | $11.01 | $10.76 | $10.78 | $10.78 | 1.0M | -2.09% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · PMT
Jan 1 → Dec 31 · 6 years2026-21.5%$12.58 → $9.88
-21.5%
2025-0.8%$12.65 → $12.55
-0.8%
2024-15.2%$14.84 → $12.59
-15.2%
2023+18.9%$12.57 → $14.95
+18.9%
2022-28.8%$17.40 → $12.39
-28.8%
2021-16.2%$20.69 → $17.33
-16.2%
Best Year2023 · +18.9%
Worst Year2022 · -28.8%
Positive Years1 / 6
Avg Annual Return-10.6%
6Y Total Return-52.2%
6Y CAGR~-11.6% / yr
Similar Companies in Real Estate
View sector
Welltower Inc.
WELL
$214.23+0.00%
Mkt Cap $151.2B
Prologis, Inc.
PLD
$148.74+0.00%
Mkt Cap $138.7B
Equinix, Inc.
EQIX
$1,055.85+0.00%
Mkt Cap $104.1B
American Tower Corporation
AMT
$187.18+0.00%
Mkt Cap $87.2B
Simon Property Group, Inc.
SPG
$219.04+0.00%
Mkt Cap $71.0B
Digital Realty Trust, Inc.
DLR
$184.20+0.00%
Mkt Cap $64.7B
Realty Income Corporation
O
$62.72+0.00%
Mkt Cap $58.5B
Public Storage
PSA
$325.94+0.00%
Mkt Cap $57.2BWhat If You Invested in PMT?
If you invested $1,000 in PMT 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$616
Total Return-38.4%
CAGR~-4.7% / yr
Profit$-384
Based on Jun 15, 2016 · $16.04Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
PennyMac Mortgage Investment Trust（PMT）所属板块为 Real Estate，主要交易场所为 NYSE。本页行情快照中的最近价为 $9.88。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
PMT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
PMT 历史股价FMP 日线复权 OHLCV