PennyMac Mortgage Investment Trust
PMTNYSEReal Estate● Active
$10.01
$-0.17(-1.67%)
Market Cap$872895644
P/E Ratio—
52W High$13.81
52W Low$10.01
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
-53.3% from here
5-Year Low5Y
$10.00
Jun 8, 2026
+0.5% from low
IPO Priceadj.
$19.10
Jul 30, 2009
-47.4% since IPO
1 Year Ago
$12.51
Jun 9, 2025
-19.7% in 1Y
5 Years Ago
$20.64
Jun 8, 2021
-51.3% in 5Y
10 Years Ago
$15.85
Jun 8, 2016
-36.6% in 10Y
Historical Price Data · PMT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $10.21 | $10.23 | $10.00 | $10.02 | $10.02 | 331K | -1.91% |
| 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 years2026-20.4%$12.58 → $10.02
-20.4%
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-10.4%
6Y Total Return-51.6%
6Y CAGR~-11.4% / yr
Similar Companies in Real Estate
View sector
Welltower Inc.
WELL
$202.69+0.00%
Mkt Cap $143.1B
Prologis, Inc.
PLD
$142.51+0.00%
Mkt Cap $132.9B
Equinix, Inc.
EQIX
$1,069.06+0.00%
Mkt Cap $105.4B
American Tower Corporation
AMT
$189.19+0.00%
Mkt Cap $88.1B
Simon Property Group, Inc.
SPG
$207.12+0.00%
Mkt Cap $67.2B
Digital Realty Trust, Inc.
DLR
$183.61+0.00%
Mkt Cap $64.5B
Realty Income Corporation
O
$60.00+0.00%
Mkt Cap $55.9B
Public Storage
PSA
$309.59+0.00%
Mkt Cap $54.3B
Crown Castle Inc.
CCI
$91.58+0.00%
Mkt Cap $40.0B
Ventas, Inc.
VTR
$79.97+0.00%
Mkt Cap $38.9BWhat 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$634
Total Return-36.6%
CAGR~-4.5% / yr
Profit$-366
Based on Jun 8, 2016 · $15.85Split & 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 $10.05。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