PennyMac Mortgage

PMT
🏛️ usa →
12.51
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 17.45 17.57 17.32 17.33 1.0M
2021-12-30 17.42 17.63 17.34 17.51 1.5M
2021-12-29 17.92 17.97 17.78 17.80 0.8M
2021-12-28 17.92 18.12 17.90 17.93 0.7M
2021-12-27 17.83 17.97 17.68 17.95 0.6M
2021-12-23 17.72 17.94 17.66 17.83 0.7M
2021-12-22 17.49 17.70 17.40 17.64 0.9M
2021-12-21 17.21 17.68 17.10 17.54 1.1M
2021-12-20 17.34 17.35 16.76 17.01 2.0M
2021-12-17 17.51 17.69 17.23 17.43 3.2M
2021-12-16 17.98 17.98 17.43 17.51 1.4M
2021-12-15 17.70 17.86 17.43 17.81 1.7M
2021-12-14 17.93 18.13 17.63 17.64 1.3M
2021-12-13 18.07 18.15 17.89 17.89 1.2M
2021-12-10 18.25 18.41 18.06 18.14 0.8M
2021-12-09 18.25 18.44 18.13 18.25 0.6M
2021-12-08 18.31 18.56 18.31 18.38 0.6M
2021-12-07 18.32 18.44 18.17 18.31 0.9M
2021-12-06 17.96 18.44 17.92 18.23 0.9M
2021-12-03 18.12 18.16 17.78 17.86 0.9M
2021-12-02 17.70 18.13 17.66 18.03 0.9M
2021-12-01 17.67 18.24 17.56 17.58 1.7M
2021-11-30 18.12 18.21 17.32 17.37 3.9M
2021-11-29 18.55 18.60 18.13 18.18 1.0M
2021-11-26 18.28 18.40 18.10 18.38 0.6M
2021-11-24 18.45 18.72 18.37 18.56 0.6M
2021-11-23 18.35 18.59 18.31 18.47 0.9M
2021-11-22 18.31 18.52 18.27 18.28 1.1M
2021-11-19 18.26 18.42 18.20 18.27 1.0M
2021-11-18 18.44 18.58 18.10 18.31 1.4M
2021-11-17 18.65 18.71 18.33 18.42 1.0M
2021-11-16 18.65 18.76 18.59 18.71 0.8M
2021-11-15 18.80 18.90 18.64 18.70 0.7M
2021-11-12 19.06 19.14 18.77 18.77 0.5M
2021-11-11 18.86 19.03 18.82 19.01 0.5M
2021-11-10 18.80 19.05 18.80 18.88 1.0M
2021-11-09 19.00 19.05 18.69 18.79 1.9M
2021-11-08 19.30 19.39 19.07 19.30 1.3M
2021-11-05 19.32 19.65 19.05 19.26 2.3M
2021-11-04 20.10 20.28 20.02 20.10 0.6M
2021-11-03 20.11 20.37 20.01 20.11 0.9M
2021-11-02 20.36 20.36 20.00 20.13 0.5M
2021-11-01 20.24 20.49 20.21 20.35 0.6M
2021-10-29 20.14 20.27 20.05 20.15 0.6M
2021-10-28 20.17 20.21 19.94 20.18 0.5M
2021-10-27 20.15 20.22 20.03 20.10 0.5M
2021-10-26 20.39 20.44 20.15 20.16 0.5M
2021-10-25 20.33 20.50 20.30 20.42 0.3M
2021-10-22 20.47 20.50 20.26 20.33 0.4M
2021-10-21 20.24 20.45 20.22 20.44 0.4M
2021-10-20 20.08 20.42 20.06 20.22 0.6M
2021-10-19 20.16 20.18 20.03 20.17 0.6M
2021-10-18 19.97 20.16 19.90 20.07 0.6M
2021-10-15 20.16 20.22 19.94 19.95 0.7M
2021-10-14 20.15 20.25 19.92 20.02 1.4M
2021-10-13 20.56 20.67 20.42 20.60 1.1M
2021-10-12 20.49 20.72 20.38 20.58 1.0M
2021-10-11 20.30 20.44 20.29 20.38 0.6M
2021-10-08 20.25 20.44 20.20 20.27 0.6M
2021-10-07 20.15 20.35 20.10 20.25 0.8M
2021-10-06 20.00 20.07 19.81 20.07 0.6M
2021-10-05 19.95 20.19 19.85 20.07 0.6M
2021-10-04 19.97 20.13 19.88 19.92 0.6M
2021-10-01 19.78 19.99 19.65 19.92 0.6M
2021-09-30 19.73 19.86 19.65 19.69 0.6M
2021-09-29 19.72 19.85 19.61 19.75 0.5M
2021-09-28 19.90 19.95 19.61 19.72 0.7M
2021-09-27 19.76 20.08 19.68 19.90 0.9M
2021-09-24 19.76 19.85 19.63 19.64 0.6M
2021-09-23 20.07 20.11 19.69 19.75 0.7M
2021-09-22 19.79 20.06 19.69 19.93 0.7M
2021-09-21 19.55 19.75 19.52 19.65 0.5M
2021-09-20 19.52 19.65 19.32 19.48 1.0M
2021-09-17 19.74 19.83 19.59 19.77 1.8M
2021-09-16 19.83 19.95 19.70 19.71 0.6M
2021-09-15 19.91 19.93 19.74 19.85 0.4M
2021-09-14 19.90 19.92 19.74 19.83 0.5M
2021-09-13 19.61 19.86 19.53 19.81 0.6M
2021-09-10 19.77 19.77 19.45 19.49 0.5M
2021-09-09 19.57 19.79 19.45 19.66 1.0M
2021-09-08 19.32 19.36 19.23 19.32 0.5M
2021-09-07 19.56 19.61 19.30 19.35 0.8M
2021-09-03 19.46 19.54 19.36 19.53 0.4M
2021-09-02 19.49 19.58 19.36 19.48 0.4M
2021-09-01 19.53 19.66 19.37 19.50 0.6M
2021-08-31 19.24 19.54 19.24 19.41 0.6M
2021-08-30 19.43 19.45 19.18 19.20 0.8M
2021-08-27 19.17 19.54 19.13 19.44 0.8M
2021-08-26 19.25 19.35 19.09 19.11 0.5M
2021-08-25 19.19 19.40 19.13 19.25 0.7M
2021-08-24 18.95 19.22 18.95 19.17 0.7M
2021-08-23 18.86 18.97 18.76 18.91 0.7M
2021-08-20 18.32 18.86 18.22 18.77 1.4M
2021-08-19 18.65 18.75 18.32 18.39 1.6M
2021-08-18 18.80 18.92 18.60 18.60 0.8M
2021-08-17 18.75 18.87 18.65 18.81 0.9M
2021-08-16 18.84 18.96 18.71 18.83 0.7M
2021-08-13 18.86 19.08 18.85 18.91 0.7M
2021-08-12 18.83 18.95 18.63 18.87 1.0M
2021-08-11 18.80 18.89 18.71 18.85 1.1M
2021-08-10 19.00 19.03 18.78 18.80 1.1M
2021-08-09 19.09 19.20 19.01 19.03 0.8M
2021-08-06 19.37 19.47 19.05 19.25 1.3M
2021-08-05 19.56 19.79 19.49 19.60 0.9M
2021-08-04 19.64 19.74 19.40 19.50 0.5M
2021-08-03 19.64 19.75 19.31 19.75 0.7M
2021-08-02 19.73 20.02 19.66 19.67 0.7M
2021-07-30 19.84 20.09 19.62 19.72 0.6M
2021-07-29 19.84 20.09 19.72 19.92 0.7M
2021-07-28 19.70 19.85 19.48 19.65 0.4M
2021-07-27 19.57 19.62 19.28 19.61 0.5M
2021-07-26 19.54 19.83 19.49 19.69 0.5M
2021-07-23 19.60 19.72 19.37 19.43 0.6M
2021-07-22 19.87 19.89 19.34 19.54 0.6M
2021-07-21 19.69 20.03 19.69 19.87 0.7M
2021-07-20 19.40 19.82 19.31 19.56 0.8M
2021-07-19 19.32 19.52 19.02 19.38 1.3M
2021-07-16 19.80 19.94 19.52 19.59 0.7M
2021-07-15 19.46 19.79 19.25 19.62 0.8M
2021-07-14 20.12 20.17 19.48 19.50 1.4M
2021-07-13 20.83 20.92 20.48 20.51 1.3M
2021-07-12 20.90 21.08 20.80 20.97 0.8M
2021-07-09 20.65 21.02 20.54 21.01 0.9M
2021-07-08 20.40 20.70 20.04 20.39 0.9M
2021-07-07 20.94 20.94 20.52 20.60 0.6M
2021-07-06 21.05 21.11 20.73 20.88 0.8M
2021-07-02 21.07 21.09 20.85 21.00 0.4M
2021-07-01 21.08 21.16 20.96 21.07 0.5M
2021-06-30 20.82 21.12 20.76 21.06 0.5M
2021-06-29 21.05 21.09 20.79 20.83 0.5M
2021-06-28 21.27 21.27 20.76 21.04 0.7M
2021-06-25 21.35 21.53 21.24 21.25 2.3M
2021-06-24 20.92 21.33 20.82 21.30 0.8M
2021-06-23 20.90 21.02 20.75 20.79 0.8M
2021-06-22 21.01 21.06 20.79 20.93 1.0M
2021-06-21 20.94 21.11 20.81 21.04 0.9M
2021-06-18 20.59 20.85 20.44 20.85 1.9M
2021-06-17 20.83 20.92 20.40 20.83 1.4M
2021-06-16 20.21 20.80 20.17 20.73 1.2M
2021-06-15 20.50 20.55 20.12 20.22 1.5M
2021-06-14 20.98 21.11 20.41 20.47 1.4M
2021-06-11 20.62 20.68 20.32 20.67 0.6M
2021-06-10 20.87 20.96 20.60 20.64 0.6M
2021-06-09 20.69 20.86 20.60 20.74 1.0M
2021-06-08 20.41 20.75 20.36 20.64 1.1M
2021-06-07 19.97 20.47 19.97 20.35 1.2M
2021-06-04 19.60 19.99 19.58 19.94 0.6M
2021-06-03 19.69 19.80 19.58 19.61 0.5M
2021-06-02 19.86 20.01 19.75 19.75 0.7M
2021-06-01 19.74 19.95 19.63 19.86 0.9M
2021-05-28 19.43 19.64 19.34 19.60 0.6M
2021-05-27 19.40 19.50 19.35 19.36 0.7M
2021-05-26 19.11 19.32 19.05 19.30 0.4M
2021-05-25 19.35 19.47 19.11 19.12 0.7M
2021-05-24 19.35 19.47 19.19 19.32 0.4M
2021-05-21 19.51 19.56 19.23 19.25 0.6M
2021-05-20 18.96 19.44 18.94 19.40 0.7M
2021-05-19 18.90 19.02 18.74 18.95 1.5M
2021-05-18 19.20 19.27 19.08 19.10 0.8M
2021-05-17 19.07 19.23 18.87 19.14 0.8M
2021-05-14 19.03 19.19 18.87 19.12 0.8M
2021-05-13 18.67 19.19 18.59 18.80 1.2M
2021-05-12 19.06 19.09 18.35 18.57 1.9M
2021-05-11 19.21 19.38 19.03 19.09 1.0M
2021-05-10 19.81 19.90 19.35 19.36 0.8M
2021-05-07 19.69 19.96 19.64 19.82 0.5M
2021-05-06 20.11 20.11 19.51 19.68 0.9M
2021-05-05 20.04 20.32 19.78 20.14 1.0M
2021-05-04 20.05 20.21 19.62 19.97 0.7M
2021-05-03 20.20 20.25 20.07 20.13 0.8M
2021-04-30 20.10 20.21 19.94 20.05 0.6M
2021-04-29 20.25 20.26 19.97 20.09 0.5M
2021-04-28 19.95 20.08 19.89 20.08 0.5M
2021-04-27 19.84 20.01 19.80 19.87 0.5M
2021-04-26 19.85 19.98 19.73 19.78 0.5M
2021-04-23 19.42 19.92 19.26 19.78 0.8M
2021-04-22 19.35 19.62 19.27 19.40 0.5M
2021-04-21 19.04 19.34 18.86 19.29 0.6M
2021-04-20 19.50 19.50 19.00 19.08 0.9M
2021-04-19 19.68 19.68 19.33 19.49 0.8M
2021-04-16 19.96 19.99 19.62 19.69 0.8M
2021-04-15 19.81 19.92 19.53 19.83 0.7M
2021-04-14 19.99 20.10 19.66 19.67 1.2M
2021-04-13 20.39 20.59 20.19 20.49 1.1M
2021-04-12 20.30 20.49 20.22 20.47 0.9M
2021-04-09 20.36 20.42 20.21 20.29 0.6M
2021-04-08 20.01 20.41 19.95 20.36 0.7M
2021-04-07 20.04 20.09 19.91 20.00 0.6M
2021-04-06 20.19 20.27 20.07 20.10 0.8M
2021-04-05 20.02 20.29 20.00 20.15 0.7M
2021-04-01 19.72 20.01 19.61 19.99 0.6M
2021-03-31 19.85 20.02 19.60 19.60 1.1M
2021-03-30 19.55 19.93 19.48 19.85 0.7M
2021-03-29 19.70 19.79 19.44 19.47 0.5M
2021-03-26 19.69 19.76 19.46 19.74 0.7M
2021-03-25 19.01 19.64 18.72 19.47 1.1M
2021-03-24 19.40 19.79 19.07 19.07 0.7M
2021-03-23 19.44 19.60 19.05 19.18 0.6M
2021-03-22 19.51 19.57 19.23 19.55 0.6M
2021-03-19 19.20 19.62 18.95 19.53 1.9M
2021-03-18 19.82 19.85 19.10 19.22 0.7M
2021-03-17 19.82 19.90 19.54 19.85 0.6M
2021-03-16 19.70 19.87 19.58 19.82 1.1M
2021-03-15 19.60 19.75 19.45 19.75 0.5M
2021-03-12 19.71 19.87 19.58 19.63 0.6M
2021-03-11 19.32 19.62 19.20 19.60 2.2M
2021-03-10 19.19 19.45 19.13 19.16 0.8M
2021-03-09 19.01 19.27 18.73 19.05 0.5M
2021-03-08 18.86 19.23 18.71 18.87 1.3M
2021-03-05 18.74 18.79 17.64 18.67 1.3M
2021-03-04 18.80 19.12 18.32 18.66 1.3M
2021-03-03 18.99 19.21 18.80 18.80 0.9M
2021-03-02 19.01 19.10 18.48 18.86 2.4M
2021-03-01 19.46 19.59 19.21 19.32 0.5M
2021-02-26 19.00 19.33 18.80 18.97 0.6M
2021-02-25 19.47 19.74 18.66 18.79 0.7M
2021-02-24 19.16 19.63 19.16 19.46 0.7M
2021-02-23 19.10 19.15 18.64 18.97 0.5M
2021-02-22 18.91 19.27 18.85 19.12 0.6M
2021-02-19 18.68 19.07 18.68 18.95 0.5M
2021-02-18 18.89 19.05 18.53 18.58 0.8M
2021-02-17 19.68 19.84 19.04 19.04 0.9M
2021-02-16 18.90 19.96 18.73 19.86 2.3M
2021-02-12 18.50 18.88 18.42 18.68 1.1M
2021-02-11 18.49 18.73 18.22 18.55 0.5M
2021-02-10 18.39 18.66 18.39 18.51 0.5M
2021-02-09 18.48 18.52 18.19 18.30 0.8M
2021-02-08 18.62 18.70 18.35 18.54 0.7M
2021-02-05 18.76 18.82 17.98 18.59 1.5M
2021-02-04 18.25 18.74 18.19 18.72 1.0M
2021-02-03 17.88 18.25 17.83 18.24 0.9M
2021-02-02 17.49 17.95 17.41 17.95 0.8M
2021-02-01 17.34 17.47 17.08 17.40 0.7M
2021-01-29 17.59 17.62 17.00 17.25 0.9M
2021-01-28 17.33 17.56 17.17 17.53 0.7M
2021-01-27 17.52 17.58 17.04 17.26 1.1M
2021-01-26 18.15 18.27 17.72 17.76 1.1M
2021-01-25 17.83 18.08 17.66 18.00 0.5M
2021-01-22 17.48 17.98 17.43 17.98 0.8M
2021-01-21 17.42 17.82 17.35 17.66 0.8M
2021-01-20 17.17 17.49 17.15 17.44 0.5M
2021-01-19 17.28 17.35 17.09 17.17 0.9M
2021-01-15 17.25 17.39 17.22 17.22 0.8M
2021-01-14 17.39 17.56 17.31 17.38 0.5M
2021-01-13 17.50 17.54 17.27 17.28 0.5M
2021-01-12 17.40 17.57 17.28 17.54 0.6M
2021-01-11 17.25 17.41 17.16 17.37 0.6M
2021-01-08 17.35 17.49 17.07 17.41 0.7M
2021-01-07 17.29 17.50 17.21 17.38 0.6M
2021-01-06 17.20 17.52 17.17 17.28 1.3M
2021-01-05 17.06 17.29 16.86 17.00 0.8M
2021-01-04 17.65 17.70 16.86 17.06 1.5M