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
2023-12-29 15.21 15.24 14.94 14.95 0.6M
2023-12-28 15.37 15.41 15.24 15.28 0.6M
2023-12-27 15.78 15.89 15.75 15.81 0.5M
2023-12-26 15.76 15.86 15.66 15.79 0.5M
2023-12-22 15.71 15.77 15.59 15.71 0.5M
2023-12-21 15.50 15.71 15.38 15.71 0.7M
2023-12-20 15.50 15.72 15.34 15.34 0.8M
2023-12-19 15.27 15.60 15.25 15.53 0.8M
2023-12-18 15.26 15.36 15.15 15.19 0.6M
2023-12-15 15.47 15.49 15.15 15.17 3.3M
2023-12-14 15.27 15.56 15.25 15.46 1.0M
2023-12-13 14.65 15.05 14.62 15.02 1.0M
2023-12-12 14.45 14.71 14.39 14.58 0.7M
2023-12-11 14.33 14.48 14.30 14.44 0.6M
2023-12-08 14.19 14.43 14.19 14.37 0.5M
2023-12-07 14.23 14.40 14.12 14.38 0.6M
2023-12-06 14.70 14.75 14.23 14.24 0.8M
2023-12-05 14.62 14.68 14.47 14.65 0.6M
2023-12-04 14.38 14.60 14.38 14.60 0.6M
2023-12-01 14.03 14.43 13.88 14.40 0.7M
2023-11-30 13.97 14.06 13.89 14.04 0.4M
2023-11-29 13.84 14.02 13.84 13.91 0.5M
2023-11-28 13.71 13.79 13.64 13.73 0.4M
2023-11-27 13.77 13.77 13.68 13.71 0.4M
2023-11-24 13.82 13.85 13.71 13.77 0.2M
2023-11-22 13.97 14.01 13.78 13.82 0.3M
2023-11-21 13.88 13.95 13.84 13.89 0.2M
2023-11-20 13.87 13.99 13.79 13.95 0.3M
2023-11-17 13.94 13.99 13.75 13.87 0.4M
2023-11-16 14.00 14.01 13.75 13.83 0.6M
2023-11-15 13.92 14.01 13.85 13.97 0.7M
2023-11-14 13.86 13.98 13.80 13.94 0.7M
2023-11-13 13.42 13.56 13.34 13.49 0.3M
2023-11-10 13.58 13.58 13.43 13.55 0.5M
2023-11-09 13.65 13.72 13.38 13.42 0.4M
2023-11-08 13.64 13.68 13.49 13.61 0.5M
2023-11-07 13.61 13.69 13.45 13.64 0.5M
2023-11-06 13.70 13.74 13.55 13.65 0.8M
2023-11-03 13.74 13.83 13.64 13.72 0.8M
2023-11-02 13.20 13.45 13.12 13.41 0.9M
2023-11-01 12.74 13.03 12.60 13.01 1.0M
2023-10-31 12.48 12.81 12.48 12.65 0.9M
2023-10-30 12.46 12.76 12.35 12.40 1.4M
2023-10-27 12.11 12.32 11.83 12.28 2.0M
2023-10-26 10.62 10.93 10.62 10.72 0.7M
2023-10-25 10.64 10.77 10.52 10.55 0.6M
2023-10-24 10.77 10.99 10.71 10.72 0.6M
2023-10-23 10.93 11.04 10.79 10.82 0.7M
2023-10-20 11.08 11.22 11.02 11.02 0.6M
2023-10-19 11.28 11.37 11.05 11.05 0.6M
2023-10-18 11.60 11.60 11.30 11.35 0.5M
2023-10-17 11.49 11.77 11.43 11.70 0.6M
2023-10-16 11.46 11.79 11.46 11.74 0.6M
2023-10-13 11.74 11.83 11.42 11.47 0.7M
2023-10-12 11.88 11.91 11.56 11.70 0.9M
2023-10-11 12.24 12.37 12.21 12.36 0.7M
2023-10-10 12.16 12.25 12.08 12.18 0.6M
2023-10-09 11.89 12.12 11.85 12.09 0.6M
2023-10-06 11.74 12.01 11.74 11.92 0.6M
2023-10-05 11.64 11.94 11.51 11.87 0.8M
2023-10-04 11.80 11.82 11.45 11.63 0.6M
2023-10-03 12.03 12.04 11.62 11.72 0.7M
2023-10-02 12.34 12.37 12.01 12.13 0.6M
2023-09-29 12.40 12.57 12.36 12.40 0.6M
2023-09-28 12.03 12.29 11.96 12.26 0.6M
2023-09-27 12.08 12.23 11.99 12.09 0.5M
2023-09-26 12.31 12.36 12.06 12.08 0.6M
2023-09-25 12.38 12.47 12.29 12.31 0.3M
2023-09-22 12.33 12.50 12.27 12.43 0.4M
2023-09-21 12.80 12.85 12.30 12.31 0.6M
2023-09-20 13.24 13.24 12.91 12.91 0.4M
2023-09-19 13.07 13.25 13.06 13.13 0.5M
2023-09-18 12.91 13.16 12.90 13.05 0.7M
2023-09-15 12.89 13.02 12.83 12.93 2.1M
2023-09-14 12.86 13.03 12.86 12.98 0.7M
2023-09-13 12.79 12.86 12.71 12.78 0.4M
2023-09-12 12.79 13.05 12.75 12.76 0.5M
2023-09-11 12.93 12.96 12.83 12.85 0.5M
2023-09-08 12.91 12.96 12.85 12.88 0.3M
2023-09-07 12.93 13.03 12.85 12.87 0.4M
2023-09-06 13.03 13.10 12.87 12.92 0.5M
2023-09-05 13.32 13.33 13.01 13.04 0.6M
2023-09-01 13.53 13.58 13.42 13.46 0.4M
2023-08-31 13.39 13.49 13.38 13.41 0.5M
2023-08-30 13.35 13.43 13.25 13.38 0.3M
2023-08-29 13.22 13.43 13.16 13.40 0.5M
2023-08-28 12.97 13.28 12.93 13.24 0.7M
2023-08-25 12.98 13.06 12.84 12.93 0.4M
2023-08-24 12.80 13.08 12.80 12.91 0.4M
2023-08-23 12.67 12.90 12.66 12.89 0.4M
2023-08-22 12.72 12.78 12.59 12.63 0.5M
2023-08-21 12.62 12.65 12.46 12.61 0.4M
2023-08-18 12.46 12.68 12.40 12.62 0.5M
2023-08-17 12.56 12.70 12.54 12.55 0.7M
2023-08-16 12.57 12.71 12.52 12.57 0.4M
2023-08-15 12.72 12.75 12.58 12.61 0.4M
2023-08-14 12.89 12.89 12.72 12.75 0.5M
2023-08-11 13.00 13.00 12.86 12.89 0.3M
2023-08-10 13.19 13.30 12.95 13.01 0.4M
2023-08-09 13.15 13.25 13.09 13.16 0.5M
2023-08-08 12.91 13.21 12.79 13.18 0.8M
2023-08-07 12.65 13.00 12.63 13.00 0.8M
2023-08-04 12.34 12.65 12.30 12.60 0.7M
2023-08-03 12.55 12.60 12.26 12.32 0.6M
2023-08-02 12.74 12.76 12.55 12.63 0.6M
2023-08-01 12.72 12.87 12.65 12.73 0.7M
2023-07-31 12.94 13.06 12.60 12.78 1.5M
2023-07-28 14.22 14.22 12.68 12.93 2.2M
2023-07-27 14.44 14.59 14.14 14.19 0.7M
2023-07-26 14.21 14.47 14.20 14.39 0.4M
2023-07-25 14.14 14.28 14.11 14.17 0.5M
2023-07-24 14.00 14.21 13.90 14.14 0.4M
2023-07-21 14.10 14.24 13.96 13.99 0.8M
2023-07-20 14.08 14.11 13.97 14.05 0.5M
2023-07-19 13.85 14.12 13.82 14.09 0.8M
2023-07-18 13.65 13.83 13.65 13.77 0.6M
2023-07-17 13.54 13.70 13.51 13.69 0.6M
2023-07-14 13.70 13.70 13.47 13.53 0.6M
2023-07-13 13.40 13.74 13.39 13.63 1.0M
2023-07-12 14.09 14.13 13.92 13.93 0.9M
2023-07-11 13.74 13.92 13.69 13.86 0.7M
2023-07-10 13.38 13.70 13.32 13.67 0.8M
2023-07-07 13.10 13.45 13.08 13.29 0.6M
2023-07-06 13.24 13.24 12.88 13.11 0.7M
2023-07-05 13.45 13.54 13.33 13.35 0.6M
2023-07-03 13.49 13.58 13.40 13.49 0.3M
2023-06-30 13.58 13.58 13.45 13.48 0.5M
2023-06-29 13.53 13.58 13.40 13.49 0.5M
2023-06-28 13.27 13.55 13.21 13.54 0.6M
2023-06-27 12.96 13.37 12.93 13.34 0.4M
2023-06-26 12.81 13.09 12.75 12.94 0.4M
2023-06-23 13.07 13.08 12.73 12.78 1.5M
2023-06-22 13.28 13.28 13.06 13.23 0.6M
2023-06-21 13.15 13.34 13.07 13.32 0.5M
2023-06-20 13.24 13.27 13.11 13.17 0.5M
2023-06-16 13.40 13.43 13.09 13.29 2.1M
2023-06-15 13.05 13.36 13.03 13.34 0.7M
2023-06-14 13.07 13.19 12.96 13.13 0.8M
2023-06-13 12.91 13.10 12.88 13.05 0.6M
2023-06-12 12.69 12.94 12.65 12.88 0.5M
2023-06-09 12.83 12.83 12.62 12.69 0.5M
2023-06-08 12.66 12.88 12.59 12.82 0.6M
2023-06-07 12.56 12.77 12.55 12.67 0.6M
2023-06-06 12.24 12.63 12.20 12.49 0.6M
2023-06-05 12.34 12.38 12.14 12.23 0.8M
2023-06-02 12.10 12.51 12.03 12.44 0.8M
2023-06-01 11.69 11.97 11.65 11.95 0.7M
2023-05-31 11.69 11.75 11.55 11.64 0.6M
2023-05-30 11.50 11.75 11.44 11.71 0.6M
2023-05-26 11.06 11.49 11.03 11.44 0.6M
2023-05-25 11.47 11.50 10.97 11.10 1.0M
2023-05-24 11.74 11.74 11.49 11.57 0.6M
2023-05-23 11.74 12.07 11.73 11.74 0.7M
2023-05-22 11.88 11.88 11.70 11.74 0.7M
2023-05-19 11.99 12.03 11.77 11.83 1.0M
2023-05-18 11.72 11.95 11.68 11.92 0.6M
2023-05-17 11.56 11.84 11.51 11.79 0.6M
2023-05-16 11.54 11.62 11.43 11.47 0.4M
2023-05-15 11.75 11.79 11.59 11.61 0.5M
2023-05-12 11.71 11.81 11.66 11.70 0.7M
2023-05-11 11.46 11.74 11.46 11.74 0.9M
2023-05-10 11.57 11.68 11.42 11.57 0.9M
2023-05-09 11.56 11.58 11.40 11.40 0.8M
2023-05-08 11.78 11.83 11.56 11.63 0.8M
2023-05-05 11.72 11.97 11.63 11.75 0.7M
2023-05-04 11.61 11.78 11.50 11.67 1.3M
2023-05-03 11.80 11.92 11.71 11.73 1.2M
2023-05-02 12.26 12.35 11.53 11.78 1.0M
2023-05-01 12.37 12.55 12.18 12.31 1.7M
2023-04-28 12.23 12.62 12.20 12.43 1.9M
2023-04-27 11.69 11.85 11.61 11.76 0.7M
2023-04-26 11.69 11.88 11.53 11.58 1.0M
2023-04-25 11.95 11.95 11.66 11.67 0.6M
2023-04-24 11.89 12.01 11.64 11.98 0.6M
2023-04-21 11.94 12.00 11.81 11.95 0.6M
2023-04-20 11.91 12.00 11.90 11.98 0.6M
2023-04-19 11.80 12.10 11.79 12.05 0.8M
2023-04-18 12.08 12.11 11.82 11.87 0.6M
2023-04-17 11.86 12.21 11.82 12.07 0.9M
2023-04-14 12.06 12.11 11.73 11.85 0.8M
2023-04-13 11.94 12.04 11.83 11.96 1.0M
2023-04-12 12.60 12.63 12.34 12.40 1.0M
2023-04-11 12.34 12.55 12.26 12.52 1.1M
2023-04-10 12.27 12.37 11.95 12.34 1.6M
2023-04-06 12.29 12.52 12.23 12.27 0.9M
2023-04-05 12.06 12.36 12.06 12.24 0.9M
2023-04-04 12.25 12.26 12.07 12.18 0.6M
2023-04-03 12.30 12.42 12.08 12.20 0.8M
2023-03-31 12.10 12.34 12.04 12.33 0.7M
2023-03-30 12.09 12.13 11.87 12.01 0.7M
2023-03-29 11.91 12.00 11.82 11.98 0.7M
2023-03-28 11.67 11.77 11.59 11.68 0.5M
2023-03-27 11.65 11.77 11.61 11.68 0.7M
2023-03-24 11.01 11.61 10.99 11.57 0.7M
2023-03-23 11.44 11.61 11.08 11.12 0.8M
2023-03-22 11.70 11.72 11.34 11.34 0.8M
2023-03-21 11.80 11.95 11.67 11.67 0.8M
2023-03-20 11.41 11.76 11.41 11.54 1.0M
2023-03-17 11.90 11.90 11.35 11.36 2.7M
2023-03-16 11.86 12.10 11.65 11.99 0.9M
2023-03-15 11.93 12.16 11.72 11.95 1.0M
2023-03-14 12.25 12.62 12.15 12.24 1.0M
2023-03-13 11.84 12.22 11.68 11.92 1.4M
2023-03-10 12.43 12.52 11.99 12.08 1.1M
2023-03-09 12.95 12.99 12.48 12.50 0.6M
2023-03-08 12.95 12.98 12.78 12.95 0.7M
2023-03-07 13.15 13.24 12.82 12.83 0.7M
2023-03-06 13.20 13.30 12.99 13.13 0.6M
2023-03-03 13.10 13.18 13.00 13.13 0.6M
2023-03-02 12.85 13.01 12.76 13.01 0.7M
2023-03-01 13.00 13.12 12.91 12.99 0.5M
2023-02-28 13.12 13.23 13.02 13.03 0.6M
2023-02-27 13.22 13.33 13.09 13.16 0.6M
2023-02-24 13.22 13.33 13.12 13.15 0.7M
2023-02-23 13.56 13.67 13.36 13.43 0.5M
2023-02-22 13.49 13.73 13.49 13.53 0.6M
2023-02-21 13.88 13.90 13.43 13.46 0.7M
2023-02-17 13.91 14.13 13.84 14.09 0.7M
2023-02-16 14.06 14.34 14.06 14.25 0.4M
2023-02-15 14.13 14.27 14.03 14.26 0.3M
2023-02-14 14.45 14.56 14.13 14.22 0.5M
2023-02-13 14.47 14.61 14.44 14.55 0.4M
2023-02-10 14.49 14.61 14.38 14.45 0.4M
2023-02-09 14.88 15.04 14.45 14.52 1.0M
2023-02-08 14.38 14.51 14.12 14.42 0.7M
2023-02-07 13.98 14.37 13.89 14.37 1.4M
2023-02-06 14.50 14.70 14.20 14.23 1.1M
2023-02-03 15.23 15.23 14.14 14.93 2.3M
2023-02-02 15.50 15.55 15.38 15.48 0.7M
2023-02-01 15.19 15.57 15.10 15.40 0.9M
2023-01-31 15.00 15.25 14.98 15.25 1.3M
2023-01-30 14.95 15.06 14.82 14.99 0.8M
2023-01-27 15.18 15.25 14.99 15.12 1.3M
2023-01-26 14.86 15.12 14.79 15.11 0.5M
2023-01-25 14.69 14.85 14.57 14.74 0.4M
2023-01-24 14.95 14.95 14.52 14.77 0.4M
2023-01-23 14.86 14.97 14.78 14.86 0.5M
2023-01-20 14.66 14.83 14.44 14.83 0.7M
2023-01-19 14.34 14.57 14.28 14.55 0.4M
2023-01-18 14.58 14.79 14.47 14.60 0.5M
2023-01-17 14.50 14.71 14.43 14.55 0.7M
2023-01-13 13.80 14.43 13.79 14.42 0.5M
2023-01-12 13.94 14.03 13.77 13.92 0.7M
2023-01-11 13.66 13.85 13.63 13.79 0.7M
2023-01-10 13.49 13.80 13.45 13.58 0.8M
2023-01-09 13.55 13.68 13.49 13.51 0.6M
2023-01-06 13.54 13.65 13.38 13.44 0.6M
2023-01-05 13.23 13.62 13.13 13.53 0.6M
2023-01-04 12.98 13.31 12.90 13.30 1.2M
2023-01-03 12.57 12.85 12.55 12.74 0.8M