Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Pennymac Mortga (PMT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
15th Dec 2025 (Mon) 12.54 12.695 12.50 12.65 20,200
12th Dec 2025 (Fri) 12.65 12.705 12.44 12.46 45,540
11th Dec 2025 (Thu) 12.67 12.69 12.575 12.61 27,820
10th Dec 2025 (Wed) 12.57 12.645 12.525 12.55 18,102
9th Dec 2025 (Tue) 12.70 12.74 12.515 12.55 36,943
8th Dec 2025 (Mon) 12.60 12.685 12.56 12.67 32,883
5th Dec 2025 (Fri) 12.66 12.855 12.655 12.70 60,456
4th Dec 2025 (Thu) 12.89 12.89 12.63 12.66 31,289
3rd Dec 2025 (Wed) 12.86 12.905 12.81 12.89 24,781
2nd Dec 2025 (Tue) 12.92 12.96 12.81 12.81 26,662
1st Dec 2025 (Mon) 12.72 12.90 12.71 12.90 24,586
28th Nov 2025 (Fri) 12.92 12.94 12.78 12.84 19,481
27th Nov 2025 (Thu) 12.845 13.05 12.79 12.92 58,700
26th Nov 2025 (Wed) 12.845 13.05 12.79 12.92 83,586
25th Nov 2025 (Tue) 12.78 12.885 12.76 12.82 46,554
24th Nov 2025 (Mon) 12.58 12.72 12.58 12.71 46,050
21st Nov 2025 (Fri) 12.40 12.745 12.38 12.67 13,559
20th Nov 2025 (Thu) 12.45 12.46 12.44 12.35 291
19th Nov 2025 (Wed) 12.37 12.435 12.31 12.35 12,062
18th Nov 2025 (Tue) 12.32 12.40 12.26 12.36 20,514
17th Nov 2025 (Mon) 12.43 12.45 12.29 12.33 17,083
14th Nov 2025 (Fri) 12.40 12.455 12.29 12.46 16,636
13th Nov 2025 (Thu) 12.39 12.45 12.36 12.41 7,336
12th Nov 2025 (Wed) 12.52 12.52 12.33 12.39 30,942
11th Nov 2025 (Tue) 12.32 12.52 12.32 12.43 19,853
10th Nov 2025 (Mon) 12.14 12.21 12.09 12.19 31,811
7th Nov 2025 (Fri) 12.09 12.19 12.01 12.16 24,270
6th Nov 2025 (Thu) 12.20 12.20 12.02 12.07 21,296
5th Nov 2025 (Wed) 12.19 12.28 12.18 12.19 23,085
4th Nov 2025 (Tue) 12.01 12.04 12.01 12.04 0
3rd Nov 2025 (Mon) 12.01 12.12 11.885 12.04 39,820
31st Oct 2025 (Fri) 11.94 12.09 11.88 12.04 24,166
30th Oct 2025 (Thu) 12.25 12.31 11.82 12.04 44,288
29th Oct 2025 (Wed) 12.68 12.76 12.285 12.32 32,547
28th Oct 2025 (Tue) 12.55 12.64 12.46 12.60 43,515
27th Oct 2025 (Mon) 12.60 12.66 12.44 12.60 34,544
24th Oct 2025 (Fri) 12.655 12.74 12.555 12.61 78,328
23rd Oct 2025 (Thu) 12.71 12.71 12.385 12.56 58,095
22nd Oct 2025 (Wed) 12.33 12.68 12.23 12.68 60,644
21st Oct 2025 (Tue) 11.83 11.83 11.685 11.70 30,569
20th Oct 2025 (Mon) 11.72 11.855 11.67 11.83 18,160
17th Oct 2025 (Fri) 11.61 11.72 11.60 11.72 24,829
16th Oct 2025 (Thu) 12.00 12.03 11.62 11.65 25,570
FTSE 100 Latest
Value9,751.31
Change102.28