PennyMac Mortgage

PMT
🏛️ usa →
12.26
Last Update: 2025-09-30
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
2022-12-30 12.27 12.49 12.25 12.39 1.1M
2022-12-29 12.32 12.48 12.23 12.42 0.8M
2022-12-28 13.15 13.16 12.52 12.56 1.1M
2022-12-27 13.20 13.20 13.02 13.15 0.7M
2022-12-23 13.31 13.39 13.13 13.20 2.0M
2022-12-22 13.36 13.44 13.07 13.35 0.7M
2022-12-21 13.41 13.69 13.41 13.52 0.7M
2022-12-20 13.44 13.52 13.18 13.24 0.9M
2022-12-19 13.44 13.77 13.33 13.55 0.9M
2022-12-16 13.93 14.04 13.36 13.40 5.7M
2022-12-15 14.23 14.28 14.02 14.20 0.7M
2022-12-14 14.59 14.60 14.14 14.37 0.9M
2022-12-13 14.95 15.10 14.48 14.58 1.0M
2022-12-12 14.75 14.75 14.31 14.45 1.1M
2022-12-09 14.90 14.97 14.69 14.71 0.5M
2022-12-08 14.89 15.14 14.86 14.88 0.8M
2022-12-07 14.55 15.03 14.37 14.93 0.8M
2022-12-06 14.89 14.93 14.59 14.73 0.6M
2022-12-05 15.02 15.08 14.86 14.89 0.6M
2022-12-02 15.01 15.29 14.85 15.18 0.5M
2022-12-01 15.29 15.58 15.09 15.26 0.9M
2022-11-30 14.90 15.28 14.68 15.27 1.1M
2022-11-29 14.94 15.15 14.85 15.08 0.7M
2022-11-28 15.17 15.26 14.94 14.94 0.8M
2022-11-25 15.32 15.41 15.26 15.26 0.3M
2022-11-23 15.32 15.40 15.22 15.33 0.4M
2022-11-22 15.25 15.38 15.18 15.35 0.4M
2022-11-21 15.09 15.22 14.94 15.20 0.5M
2022-11-18 15.38 15.45 14.88 15.04 1.0M
2022-11-17 15.05 15.13 14.81 15.02 0.7M
2022-11-16 15.30 15.35 14.97 15.25 0.6M
2022-11-15 15.50 15.78 15.20 15.37 1.2M
2022-11-14 15.30 15.41 15.11 15.24 1.0M
2022-11-11 15.27 15.62 15.07 15.43 1.2M
2022-11-10 14.57 15.25 14.33 15.22 1.9M
2022-11-09 13.89 14.30 13.74 14.01 0.7M
2022-11-08 14.17 14.22 13.85 14.01 0.7M
2022-11-07 13.85 14.14 13.75 14.14 0.7M
2022-11-04 13.69 14.02 13.56 13.85 0.8M
2022-11-03 13.29 13.58 13.11 13.50 0.8M
2022-11-02 13.63 14.13 13.42 13.50 1.0M
2022-11-01 14.05 14.24 13.61 13.70 1.1M
2022-10-31 13.79 14.10 13.57 13.87 1.3M
2022-10-28 13.17 13.99 13.08 13.93 2.3M
2022-10-27 12.70 13.05 12.53 12.64 1.1M
2022-10-26 12.73 12.98 12.56 12.60 1.7M
2022-10-25 12.17 12.79 12.05 12.65 1.4M
2022-10-24 12.13 12.23 11.84 12.21 1.0M
2022-10-21 11.66 12.04 11.51 12.04 1.3M
2022-10-20 11.47 11.73 11.40 11.54 0.8M
2022-10-19 11.61 11.68 11.39 11.47 0.8M
2022-10-18 11.67 11.98 11.56 11.74 1.1M
2022-10-17 11.49 11.71 11.29 11.44 1.2M
2022-10-14 11.58 11.84 11.34 11.38 1.4M
2022-10-13 11.01 11.64 10.78 11.53 2.0M
2022-10-12 11.89 11.90 11.31 11.65 2.0M
2022-10-11 11.20 12.00 11.04 11.90 2.6M
2022-10-10 11.65 11.93 11.23 11.25 1.8M
2022-10-07 11.76 12.16 11.50 11.64 1.8M
2022-10-06 12.33 12.52 11.84 11.86 2.0M
2022-10-05 12.49 12.49 11.78 12.34 1.5M
2022-10-04 11.88 12.73 11.88 12.68 2.3M
2022-10-03 11.87 11.93 11.07 11.58 2.2M
2022-09-30 12.15 12.45 11.77 11.78 1.6M
2022-09-29 12.95 12.99 11.90 12.08 2.2M
2022-09-28 12.83 13.29 12.78 13.15 1.0M
2022-09-27 13.14 13.29 12.60 12.80 1.2M
2022-09-26 13.72 13.94 12.94 12.96 1.5M
2022-09-23 14.00 14.03 13.55 13.74 1.0M
2022-09-22 14.55 14.69 14.16 14.21 0.8M
2022-09-21 14.89 15.04 14.70 14.70 0.7M
2022-09-20 14.74 14.82 14.63 14.74 0.6M
2022-09-19 14.67 14.92 14.67 14.87 0.7M
2022-09-16 14.40 14.86 14.29 14.86 2.4M
2022-09-15 14.75 15.04 14.49 14.54 0.8M
2022-09-14 14.60 14.82 14.49 14.81 0.8M
2022-09-13 14.59 14.81 14.48 14.61 1.0M
2022-09-12 14.97 15.07 14.81 14.94 0.8M
2022-09-09 14.11 14.91 14.03 14.86 2.0M
2022-09-08 13.71 13.83 13.53 13.79 0.8M
2022-09-07 13.44 13.79 13.34 13.75 1.3M
2022-09-06 14.24 14.31 13.28 13.41 3.1M
2022-09-02 14.36 14.53 14.22 14.33 0.5M
2022-09-01 14.79 14.83 14.08 14.22 1.1M
2022-08-31 14.93 15.07 14.80 14.85 0.6M
2022-08-30 15.28 15.28 14.75 14.79 0.6M
2022-08-29 15.10 15.30 15.06 15.20 0.5M
2022-08-26 15.45 15.45 15.14 15.25 0.6M
2022-08-25 15.05 15.46 15.04 15.46 0.6M
2022-08-24 15.06 15.09 14.93 15.05 0.4M
2022-08-23 14.92 15.04 14.89 14.98 0.5M
2022-08-22 15.07 15.07 14.83 14.85 0.7M
2022-08-19 15.29 15.35 15.17 15.23 0.8M
2022-08-18 15.55 15.60 15.41 15.42 0.5M
2022-08-17 15.53 15.68 15.25 15.57 0.9M
2022-08-16 15.66 15.73 15.53 15.68 0.7M
2022-08-15 15.40 15.73 15.29 15.71 0.9M
2022-08-12 15.46 15.60 15.40 15.48 0.8M
2022-08-11 15.52 15.73 15.38 15.45 1.0M
2022-08-10 15.52 15.69 15.40 15.53 0.9M
2022-08-09 15.24 15.39 15.03 15.25 1.0M
2022-08-08 15.48 15.70 15.29 15.29 0.9M
2022-08-05 15.22 15.53 15.14 15.48 0.8M
2022-08-04 15.23 15.33 15.04 15.20 0.6M
2022-08-03 14.85 15.30 14.81 15.14 1.0M
2022-08-02 15.39 15.41 14.90 14.91 1.1M
2022-08-01 15.36 15.62 15.28 15.51 0.8M
2022-07-29 15.43 15.64 15.33 15.36 0.7M
2022-07-28 15.00 15.44 14.98 15.40 0.9M
2022-07-27 14.54 14.96 14.54 14.91 0.9M
2022-07-26 14.50 14.59 14.37 14.50 0.5M
2022-07-25 14.45 14.59 14.37 14.52 0.5M
2022-07-22 14.66 14.78 14.28 14.49 0.9M
2022-07-21 14.29 14.64 14.17 14.63 0.7M
2022-07-20 14.27 14.45 14.18 14.39 0.8M
2022-07-19 13.93 14.41 13.93 14.30 1.0M
2022-07-18 14.01 14.06 13.57 13.83 0.9M
2022-07-15 13.86 14.08 13.40 13.98 0.9M
2022-07-14 13.96 13.99 13.49 13.62 1.0M
2022-07-13 13.81 14.19 13.69 14.14 1.2M
2022-07-12 14.66 14.86 14.46 14.58 1.1M
2022-07-11 14.98 15.09 14.59 14.67 1.1M
2022-07-08 14.95 15.07 14.71 14.96 1.2M
2022-07-07 14.56 15.12 14.56 14.98 1.8M
2022-07-06 14.66 14.99 14.38 14.49 1.5M
2022-07-05 14.18 14.62 14.00 14.58 1.4M
2022-07-01 13.79 14.40 13.79 14.34 1.0M
2022-06-30 13.70 14.04 13.70 13.83 1.1M
2022-06-29 14.00 14.07 13.78 13.92 0.9M
2022-06-28 14.19 14.32 14.01 14.11 1.0M
2022-06-27 14.11 14.45 13.96 14.04 1.1M
2022-06-24 13.29 14.07 13.26 14.06 2.8M
2022-06-23 12.99 13.30 12.89 13.19 1.5M
2022-06-22 12.66 13.04 12.66 12.90 2.2M
2022-06-21 12.68 13.02 12.62 12.82 2.2M
2022-06-17 11.84 12.43 11.64 12.40 6.5M
2022-06-16 12.80 12.81 11.84 11.93 2.7M
2022-06-15 13.63 13.69 12.77 13.01 2.5M
2022-06-14 14.00 14.10 13.46 13.59 2.1M
2022-06-13 15.35 15.54 13.83 13.86 2.3M
2022-06-10 16.04 16.05 15.63 15.78 1.0M
2022-06-09 16.20 16.35 16.06 16.15 0.9M
2022-06-08 16.48 16.48 16.04 16.13 0.8M
2022-06-07 16.35 16.55 16.25 16.53 1.1M
2022-06-06 16.39 16.60 16.23 16.35 2.3M
2022-06-03 16.25 16.41 16.11 16.27 0.8M
2022-06-02 16.32 16.36 16.15 16.27 0.8M
2022-06-01 16.15 16.33 15.98 16.28 0.8M
2022-05-31 16.14 16.20 16.06 16.18 0.8M
2022-05-27 16.11 16.23 16.04 16.17 0.6M
2022-05-26 15.90 16.19 15.90 16.06 0.7M
2022-05-25 15.86 15.97 15.76 15.88 0.7M
2022-05-24 15.74 15.93 15.51 15.89 0.6M
2022-05-23 15.65 15.88 15.61 15.74 1.1M
2022-05-20 15.66 15.66 15.24 15.57 1.0M
2022-05-19 15.38 15.62 15.33 15.50 1.1M
2022-05-18 15.84 15.84 15.50 15.56 1.2M
2022-05-17 15.66 15.92 15.47 15.87 1.5M
2022-05-16 15.30 15.54 15.19 15.29 1.7M
2022-05-13 15.09 15.39 15.00 15.36 1.1M
2022-05-12 15.42 15.42 14.74 15.07 1.8M
2022-05-11 15.57 15.73 15.37 15.48 1.5M
2022-05-10 15.59 15.85 15.27 15.53 1.8M
2022-05-09 15.54 15.63 15.22 15.47 2.0M
2022-05-06 15.64 16.05 15.54 15.67 1.5M
2022-05-05 16.04 16.14 15.66 15.74 1.4M
2022-05-04 15.93 16.17 15.74 16.16 1.0M
2022-05-03 15.40 15.97 15.40 15.93 1.5M
2022-05-02 15.35 15.55 15.01 15.24 1.2M
2022-04-29 15.55 15.71 15.33 15.34 1.3M
2022-04-28 15.26 15.75 15.20 15.63 1.5M
2022-04-27 14.95 15.18 14.87 15.11 1.3M
2022-04-26 15.20 15.27 14.84 14.89 1.2M
2022-04-25 15.02 15.24 14.79 15.23 1.6M
2022-04-22 15.36 15.41 14.96 15.06 1.6M
2022-04-21 15.21 15.52 15.21 15.28 2.1M
2022-04-20 14.83 15.22 14.82 15.06 1.2M
2022-04-19 15.22 15.30 14.61 14.74 2.1M
2022-04-18 15.37 15.44 15.12 15.15 0.9M
2022-04-14 15.50 15.69 15.40 15.44 0.8M
2022-04-13 15.43 15.59 15.30 15.50 1.1M
2022-04-12 16.11 16.22 15.93 15.95 1.5M
2022-04-11 16.24 16.42 16.04 16.07 1.2M
2022-04-08 15.97 16.29 15.95 16.18 1.1M
2022-04-07 16.41 16.52 15.99 16.00 1.3M
2022-04-06 16.75 16.85 16.36 16.39 1.6M
2022-04-05 16.94 17.07 16.74 16.78 1.0M
2022-04-04 16.88 17.00 16.58 16.92 2.1M
2022-04-01 16.83 16.99 16.72 16.95 0.8M
2022-03-31 16.96 17.15 16.85 16.89 0.9M
2022-03-30 17.24 17.24 16.88 16.88 0.7M
2022-03-29 17.00 17.22 16.98 17.20 0.7M
2022-03-28 16.97 16.97 16.78 16.91 0.8M
2022-03-25 16.84 16.98 16.80 16.97 0.6M
2022-03-24 16.66 16.87 16.52 16.84 0.5M
2022-03-23 16.66 16.71 16.49 16.65 0.6M
2022-03-22 16.33 16.74 16.32 16.66 0.8M
2022-03-21 16.64 16.74 16.22 16.24 0.8M
2022-03-18 16.34 16.60 16.31 16.59 2.3M
2022-03-17 16.13 16.40 16.12 16.38 0.7M
2022-03-16 16.47 16.47 16.02 16.26 0.9M
2022-03-15 16.17 16.30 16.08 16.28 1.0M
2022-03-14 16.40 16.40 16.07 16.08 0.8M
2022-03-11 16.27 16.42 16.15 16.29 0.7M
2022-03-10 16.15 16.27 15.91 16.26 0.7M
2022-03-09 16.32 16.51 16.19 16.26 0.7M
2022-03-08 15.82 16.29 15.82 16.15 1.0M
2022-03-07 15.75 15.95 15.60 15.83 1.1M
2022-03-04 15.69 15.81 15.57 15.78 0.8M
2022-03-03 15.98 16.05 15.70 15.85 0.8M
2022-03-02 15.64 16.01 15.64 15.90 1.4M
2022-03-01 15.68 15.77 15.32 15.64 1.2M
2022-02-28 15.53 15.63 15.33 15.60 1.1M
2022-02-25 15.67 15.76 15.52 15.66 0.9M
2022-02-24 14.94 15.69 14.73 15.63 1.3M
2022-02-23 15.59 15.67 15.24 15.24 1.6M
2022-02-22 15.71 15.74 15.32 15.45 1.3M
2022-02-18 15.75 15.94 15.71 15.82 0.9M
2022-02-17 16.00 16.07 15.77 15.86 0.7M
2022-02-16 16.14 16.23 15.98 16.10 0.6M
2022-02-15 15.88 16.09 15.86 16.09 0.8M
2022-02-14 16.00 16.15 15.77 15.81 1.1M
2022-02-11 16.06 16.21 15.85 16.05 1.0M
2022-02-10 16.29 16.45 16.00 16.02 1.2M
2022-02-09 16.61 16.83 16.38 16.42 1.2M
2022-02-08 16.24 16.82 16.24 16.70 1.5M
2022-02-07 16.32 16.91 16.22 16.27 1.5M
2022-02-04 16.59 16.79 15.86 16.32 1.9M
2022-02-03 17.36 17.41 16.90 16.91 1.0M
2022-02-02 17.69 17.71 17.19 17.39 0.9M
2022-02-01 17.82 17.97 17.38 17.62 0.8M
2022-01-31 17.29 18.67 17.26 17.82 0.9M
2022-01-28 17.14 17.36 16.81 17.35 0.9M
2022-01-27 17.54 17.69 16.98 17.18 1.2M
2022-01-26 17.73 17.93 17.34 17.46 0.9M
2022-01-25 17.15 17.61 16.96 17.51 1.1M
2022-01-24 17.08 17.30 16.57 17.27 1.6M
2022-01-21 17.43 17.67 17.18 17.20 1.2M
2022-01-20 17.85 17.91 17.46 17.47 0.8M
2022-01-19 18.10 18.14 17.79 17.82 0.5M
2022-01-18 18.31 18.42 18.05 18.10 0.7M
2022-01-14 18.19 18.32 18.01 18.31 0.6M
2022-01-13 18.40 18.47 18.22 18.24 0.6M
2022-01-12 18.32 18.36 18.19 18.29 0.7M
2022-01-11 18.07 18.29 18.03 18.23 0.6M
2022-01-10 17.95 18.25 17.87 18.07 0.9M
2022-01-07 17.91 18.12 17.76 18.04 1.1M
2022-01-06 17.50 17.71 17.40 17.55 0.5M
2022-01-05 17.70 17.79 17.36 17.38 0.9M
2022-01-04 17.85 18.02 17.71 17.75 0.8M
2022-01-03 17.40 17.85 17.38 17.74 0.8M