PennyMac Mortgage A

PMT_pa
🏛️ usa →
24.69
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
2025-09-30 24.72 24.78 24.58 24.69 0.0M
2025-09-29 24.55 24.63 24.57 24.63 0.0M
2025-09-26 24.62 24.62 24.55 24.55 0.0M
2025-09-25 24.45 24.64 24.30 24.55 0.0M
2025-09-24 24.53 24.74 24.45 24.70 0.0M
2025-09-23 24.40 24.55 24.29 24.50 0.0M
2025-09-22 24.77 24.82 24.44 24.52 0.0M
2025-09-19 24.51 24.51 24.51 24.51 0.0M
2025-09-18 24.81 24.81 24.50 24.67 0.0M
2025-09-17 24.65 25.00 24.43 24.81 0.0M
2025-09-16 24.63 24.70 24.44 24.70 0.0M
2025-09-15 24.47 24.65 24.42 24.65 0.0M
2025-09-12 24.41 24.43 24.31 24.38 0.0M
2025-09-11 24.36 24.39 24.30 24.37 0.0M
2025-09-10 24.41 24.41 24.23 24.23 0.0M
2025-09-09 24.40 24.40 24.26 24.26 0.0M
2025-09-08 24.23 24.42 24.21 24.42 0.0M
2025-09-05 24.15 24.33 24.15 24.26 0.0M
2025-09-04 24.16 24.21 24.13 24.15 0.0M
2025-09-03 24.27 24.41 24.25 24.34 0.0M
2025-09-02 24.27 24.42 23.90 24.20 0.0M
2025-08-29 24.29 24.49 24.24 24.27 0.0M
2025-08-28 24.71 24.82 24.68 24.79 0.0M
2025-08-27 24.71 24.71 24.65 24.68 0.0M
2025-08-26 24.62 24.64 24.61 24.64 0.0M
2025-08-25 24.50 24.85 24.50 24.63 0.0M
2025-08-22 24.55 24.55 24.52 24.52 0.0M
2025-08-21 24.44 24.55 24.39 24.51 0.0M
2025-08-20 24.42 24.55 24.42 24.55 0.0M
2025-08-19 24.40 24.43 24.38 24.43 0.0M
2025-08-18 24.41 24.42 24.36 24.40 0.0M
2025-08-15 24.37 24.37 24.28 24.34 0.0M
2025-08-14 24.20 24.30 24.10 24.28 0.0M
2025-08-13 24.20 24.20 24.18 24.19 0.0M
2025-08-12 24.19 24.20 24.18 24.20 0.0M
2025-08-11 24.15 24.19 24.15 24.15 0.0M
2025-08-08 23.99 24.19 23.99 24.12 0.0M
2025-08-07 24.17 24.23 24.04 24.05 0.0M
2025-08-06 24.23 24.23 24.15 24.19 0.0M
2025-08-05 24.18 24.28 24.15 24.22 0.0M
2025-08-04 24.13 24.20 24.07 24.20 0.0M
2025-08-01 23.90 24.20 23.90 23.97 0.0M
2025-07-31 24.20 24.20 23.94 23.95 0.0M
2025-07-30 24.20 24.20 24.01 24.04 0.0M
2025-07-29 24.17 24.25 24.17 24.21 0.0M
2025-07-28 24.17 24.21 24.17 24.17 0.0M
2025-07-25 24.18 24.25 24.17 24.25 0.0M
2025-07-24 24.05 24.18 23.89 24.17 0.0M
2025-07-23 24.12 24.26 23.98 24.15 0.0M
2025-07-22 23.99 24.06 23.81 24.06 0.0M
2025-07-21 23.88 24.00 23.80 23.97 0.0M
2025-07-18 23.98 23.98 23.85 23.88 0.0M
2025-07-17 23.74 23.88 23.70 23.88 0.0M
2025-07-16 23.65 23.99 23.65 23.90 0.0M
2025-07-15 23.81 23.81 23.64 23.64 0.0M
2025-07-14 23.67 23.78 23.66 23.67 0.0M
2025-07-11 23.85 23.85 23.47 23.80 0.0M
2025-07-10 23.83 23.88 23.75 23.85 0.0M
2025-07-09 23.71 24.14 23.59 23.65 0.0M
2025-07-08 23.67 23.89 23.53 23.70 0.0M
2025-07-07 23.63 23.68 23.51 23.67 0.0M
2025-07-03 23.68 23.78 23.52 23.60 0.0M
2025-07-02 23.58 23.79 23.58 23.74 0.0M
2025-07-01 23.48 23.72 23.48 23.70 0.0M
2025-06-30 23.48 23.54 23.36 23.48 0.1M
2025-06-27 23.65 23.69 23.46 23.51 0.0M
2025-06-26 23.56 23.74 23.50 23.56 0.0M
2025-06-25 23.60 23.60 23.11 23.47 0.0M
2025-06-24 24.01 24.01 23.62 23.68 0.0M
2025-06-23 23.88 23.97 23.17 23.85 0.0M
2025-06-20 23.96 23.96 23.84 23.85 0.0M
2025-06-18 23.84 23.92 23.84 23.88 0.0M
2025-06-17 23.77 23.86 23.77 23.80 0.0M
2025-06-16 23.97 24.05 23.46 23.79 0.0M
2025-06-13 23.83 23.98 23.51 23.80 0.0M
2025-06-12 24.01 24.01 22.39 24.00 0.0M
2025-06-11 24.15 24.15 23.98 24.06 0.0M
2025-06-10 23.93 24.07 23.93 23.97 0.0M
2025-06-09 23.81 23.95 23.81 23.93 0.0M
2025-06-06 23.66 23.99 23.45 23.88 0.0M
2025-06-05 24.05 24.10 23.80 23.85 0.0M
2025-06-04 24.20 24.20 23.85 23.86 0.0M
2025-06-03 24.25 24.31 23.95 24.15 0.0M
2025-06-02 24.66 24.68 24.32 24.37 0.0M
2025-05-30 24.68 24.92 24.56 24.81 0.1M
2025-05-29 25.00 25.10 24.82 25.08 0.0M
2025-05-28 24.77 25.00 24.76 25.00 0.0M
2025-05-27 24.72 24.99 24.60 24.99 0.0M
2025-05-23 24.81 24.81 24.61 24.72 0.0M
2025-05-22 24.66 24.85 24.47 24.77 0.0M
2025-05-21 24.71 24.85 24.65 24.74 0.0M
2025-05-20 24.84 24.84 24.60 24.72 0.0M
2025-05-19 24.79 24.79 24.55 24.72 0.0M
2025-05-16 24.73 24.77 24.72 24.75 0.0M
2025-05-15 24.45 24.80 24.45 24.80 0.0M
2025-05-14 24.45 24.58 24.29 24.54 0.0M
2025-05-13 24.20 24.42 24.15 24.22 0.0M
2025-05-12 24.35 24.35 24.15 24.16 0.0M
2025-05-09 24.28 24.29 24.14 24.19 0.0M
2025-05-08 24.33 24.48 24.20 24.23 0.0M
2025-05-07 22.81 24.21 22.81 24.07 0.0M
2025-05-06 24.32 24.32 24.22 24.22 0.0M
2025-05-05 24.22 24.44 24.20 24.34 0.0M
2025-05-02 24.21 24.42 24.18 24.27 0.0M
2025-05-01 23.97 24.26 23.80 24.05 0.0M
2025-04-30 24.29 24.48 23.72 23.88 0.1M
2025-04-29 24.30 24.55 24.17 24.17 0.0M
2025-04-28 23.99 24.41 23.83 24.30 0.0M
2025-04-25 23.59 23.80 23.59 23.71 0.0M
2025-04-24 23.50 23.77 23.40 23.77 0.0M
2025-04-23 23.61 23.69 23.58 23.61 0.0M
2025-04-22 23.26 23.44 23.22 23.44 0.0M
2025-04-21 23.29 23.31 23.07 23.07 0.0M
2025-04-17 23.39 23.45 23.23 23.30 0.0M
2025-04-16 23.25 23.35 23.15 23.23 0.0M
2025-04-15 23.26 23.39 23.25 23.25 0.0M
2025-04-14 22.75 23.25 22.71 23.25 0.0M
2025-04-11 23.05 23.05 22.68 22.73 0.0M
2025-04-10 23.27 23.27 22.88 23.12 0.0M
2025-04-09 23.13 23.65 22.75 23.27 0.0M
2025-04-08 23.42 23.56 23.25 23.36 0.0M
2025-04-07 23.80 23.81 23.31 23.34 0.0M
2025-04-04 24.12 24.12 23.54 24.07 0.0M
2025-04-03 24.40 24.55 24.20 24.21 0.0M
2025-04-02 24.65 24.74 24.53 24.53 0.0M
2025-04-01 24.56 24.68 24.56 24.65 0.0M
2025-03-31 24.80 24.80 24.53 24.65 0.0M
2025-03-28 24.51 24.79 24.50 24.75 0.0M
2025-03-27 24.48 24.70 24.48 24.58 0.0M
2025-03-26 24.74 24.74 24.58 24.58 0.0M
2025-03-25 24.55 24.73 24.55 24.66 0.0M
2025-03-24 24.63 24.72 24.55 24.55 0.0M
2025-03-21 24.50 24.74 24.02 24.74 0.0M
2025-03-20 24.43 24.65 24.43 24.44 0.0M
2025-03-19 24.40 24.78 24.40 24.78 0.0M
2025-03-18 24.55 24.55 24.55 24.55 0.0M
2025-03-17 24.69 24.75 24.55 24.65 0.0M
2025-03-14 24.56 24.69 24.44 24.53 0.0M
2025-03-13 24.40 24.66 24.40 24.42 0.0M
2025-03-12 24.51 24.63 24.26 24.43 0.0M
2025-03-11 24.72 24.72 24.29 24.31 0.0M
2025-03-10 24.54 24.55 24.50 24.50 0.0M
2025-03-07 24.50 24.62 24.46 24.56 0.0M
2025-03-06 24.58 24.65 24.56 24.58 0.0M
2025-03-05 24.70 24.75 24.63 24.68 0.0M
2025-03-04 24.80 24.80 24.70 24.73 0.0M
2025-03-03 24.91 24.98 24.77 24.83 0.0M
2025-02-28 24.50 25.16 24.41 24.93 0.1M
2025-02-27 24.67 24.85 24.66 24.85 0.0M
2025-02-26 24.75 24.85 24.75 24.81 0.0M
2025-02-25 24.58 24.76 24.58 24.75 0.0M
2025-02-24 24.49 24.60 24.42 24.60 0.0M
2025-02-21 24.68 24.68 24.33 24.35 0.0M
2025-02-20 24.70 24.70 24.40 24.50 0.0M
2025-02-19 24.55 24.64 24.37 24.64 0.0M
2025-02-18 24.65 24.65 24.40 24.42 0.0M
2025-02-14 24.61 24.70 24.56 24.69 0.0M
2025-02-13 24.34 24.65 24.22 24.65 0.0M
2025-02-12 24.20 24.49 24.16 24.48 0.0M
2025-02-11 24.31 24.37 24.19 24.32 0.0M
2025-02-10 24.28 24.35 24.17 24.19 0.0M
2025-02-07 24.18 24.21 24.04 24.15 0.0M
2025-02-06 24.21 24.21 24.01 24.19 0.0M
2025-02-05 24.07 24.16 24.03 24.13 0.0M
2025-02-04 24.32 24.43 23.90 24.07 0.1M
2025-02-03 23.90 24.48 23.85 24.29 0.1M
2025-01-31 24.31 24.74 23.78 23.84 0.1M
2025-01-30 24.44 24.44 24.14 24.26 0.0M
2025-01-29 24.25 24.62 24.07 24.35 0.1M
2025-01-28 24.25 24.39 24.05 24.08 0.0M
2025-01-27 24.07 24.40 24.01 24.36 0.0M
2025-01-24 24.06 24.44 23.90 24.21 0.1M
2025-01-23 24.37 24.70 23.96 24.06 0.0M
2025-01-22 24.10 24.55 24.00 24.32 0.1M
2025-01-21 23.80 24.19 23.80 24.19 0.0M
2025-01-17 23.72 24.00 23.60 23.73 0.0M
2025-01-16 23.79 24.00 23.50 23.80 0.0M
2025-01-15 23.63 23.83 23.42 23.83 0.0M
2025-01-14 23.60 23.67 23.42 23.54 0.0M
2025-01-13 23.29 23.49 23.29 23.49 0.0M
2025-01-10 23.80 23.84 23.49 23.49 0.0M
2025-01-08 23.74 23.83 23.58 23.83 0.0M
2025-01-07 23.75 23.90 23.67 23.76 0.0M
2025-01-06 23.87 23.90 23.74 23.82 0.0M
2025-01-03 23.64 23.89 23.49 23.87 0.0M
2025-01-02 23.40 24.05 23.30 23.66 0.0M