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
6th Feb 2026 (Fri) 12.27 12.33 12.16 12.22 27,757
5th Feb 2026 (Thu) 12.36 12.41 12.18 12.25 14,593
4th Feb 2026 (Wed) 12.105 12.455 12.02 12.38 45,817
3rd Feb 2026 (Tue) 12.07 12.21 11.90 12.10 48,063
2nd Feb 2026 (Mon) 11.89 12.17 11.75 11.99 124,453
30th Jan 2026 (Fri) 13.33 13.33 11.70 11.83 88,944
29th Jan 2026 (Thu) 13.48 13.535 13.35 13.51 8,943
28th Jan 2026 (Wed) 13.54 13.62 13.435 13.53 31,423
27th Jan 2026 (Tue) 13.38 13.54 13.34 13.53 46,717
26th Jan 2026 (Mon) 13.40 13.455 13.16 13.46 39,306
23rd Jan 2026 (Fri) 13.285 13.42 13.15 13.41 55,268
22nd Jan 2026 (Thu) 13.25 13.41 13.225 13.24 50,024
21st Jan 2026 (Wed) 13.32 13.32 13.10 13.30 18,122
20th Jan 2026 (Tue) 13.56 13.56 13.30 13.34 19,138
19th Jan 2026 (Mon) 13.45 13.81 13.45 13.81 76,013
16th Jan 2026 (Fri) 13.45 13.81 13.45 13.81 76,013
15th Jan 2026 (Thu) 13.17 13.50 13.16 13.47 49,001
14th Jan 2026 (Wed) 13.20 13.27 13.11 13.27 66,521
13th Jan 2026 (Tue) 13.10 13.27 13.00 13.08 47,634
12th Jan 2026 (Mon) 13.00 13.10 12.92 13.08 40,891
9th Jan 2026 (Fri) 12.88 13.09 12.87 13.08 60,011
8th Jan 2026 (Thu) 12.47 12.83 12.47 12.76 87,646
7th Jan 2026 (Wed) 12.61 12.615 12.45 12.54 90,464
6th Jan 2026 (Tue) 12.65 12.685 12.38 12.59 23,947
5th Jan 2026 (Mon) 12.48 12.715 12.35 12.70 80,899
2nd Jan 2026 (Fri) 12.44 12.685 12.40 12.65 48,671
1st Jan 2026 (Thu) 12.56 12.675 12.52 12.55 42,820
31st Dec 2025 (Wed) 12.56 12.675 12.52 12.55 42,820
30th Dec 2025 (Tue) 12.53 12.64 12.53 12.57 37,145
29th Dec 2025 (Mon) 12.55 12.575 12.49 12.53 44,590
26th Dec 2025 (Fri) 12.64 12.65 12.505 12.53 39,765
25th Dec 2025 (Thu) 13.06 13.06 12.88 13.04 31,237
24th Dec 2025 (Wed) 13.06 13.06 12.88 13.04 31,237
23rd Dec 2025 (Tue) 13.25 13.25 12.935 12.97 87,678
22nd Dec 2025 (Mon) 13.18 13.365 13.15 13.33 43,591
19th Dec 2025 (Fri) 13.19 13.30 13.115 13.18 99,632
18th Dec 2025 (Thu) 13.08 13.23 12.93 13.19 59,673
17th Dec 2025 (Wed) 12.59 12.835 12.59 12.74 121,963
16th Dec 2025 (Tue) 12.67 12.67 12.49 12.50 59,329
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
FTSE 100 Latest
Value10,369.75
Change60.53