PennyMac Mortgage Investment Trust Prf C

PMT_pc
🏛️ usa →
19.00
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 19.10 19.10 18.98 19.00 0.0M
2025-09-29 19.13 19.14 19.00 19.06 0.0M
2025-09-26 19.05 19.16 19.05 19.14 0.0M
2025-09-25 19.14 19.15 19.06 19.06 0.0M
2025-09-24 19.01 19.11 18.97 19.07 0.0M
2025-09-23 19.15 19.17 19.01 19.07 0.0M
2025-09-22 19.10 19.22 19.02 19.20 0.0M
2025-09-19 19.09 19.25 19.01 19.05 0.0M
2025-09-18 19.22 19.25 19.01 19.09 0.0M
2025-09-17 19.50 19.50 19.00 19.00 0.0M
2025-09-16 19.26 19.50 19.26 19.50 0.0M
2025-09-15 18.96 19.34 18.95 19.25 0.0M
2025-09-12 18.90 18.96 18.76 18.95 0.1M
2025-09-11 19.03 19.25 18.84 18.85 0.0M
2025-09-10 18.90 19.03 18.84 18.95 0.0M
2025-09-09 19.01 19.11 18.91 18.94 0.0M
2025-09-08 19.07 19.15 19.00 19.06 0.0M
2025-09-05 18.81 19.07 18.75 19.05 0.0M
2025-09-04 18.58 18.75 18.55 18.75 0.0M
2025-09-03 18.65 18.75 18.50 18.58 0.0M
2025-09-02 18.72 18.72 18.56 18.65 0.0M
2025-08-29 18.99 19.00 18.73 18.73 0.1M
2025-08-28 19.27 19.36 19.27 19.32 0.0M
2025-08-27 19.18 19.27 19.18 19.27 0.0M
2025-08-26 19.14 19.24 19.13 19.18 0.0M
2025-08-25 19.09 19.15 19.04 19.09 0.0M
2025-08-22 19.06 19.33 19.04 19.16 0.1M
2025-08-21 19.06 19.11 19.03 19.06 0.0M
2025-08-20 19.03 19.15 19.03 19.09 0.0M
2025-08-19 18.80 19.05 18.80 19.03 0.0M
2025-08-18 18.92 18.95 18.77 18.81 0.0M
2025-08-15 18.87 18.98 18.85 18.92 0.0M
2025-08-14 18.78 18.90 18.75 18.88 0.0M
2025-08-13 18.91 19.00 18.73 18.77 0.3M
2025-08-12 18.85 18.99 18.82 18.90 0.1M
2025-08-11 18.79 18.85 18.79 18.80 0.0M
2025-08-08 18.80 18.85 18.76 18.76 0.0M
2025-08-07 18.85 18.86 18.76 18.80 0.0M
2025-08-06 18.80 18.89 18.74 18.80 0.0M
2025-08-05 18.89 18.93 18.74 18.79 0.0M
2025-08-04 18.80 19.02 18.80 18.90 0.0M
2025-08-01 18.71 18.85 18.59 18.80 0.0M
2025-07-31 18.75 18.92 18.35 18.66 0.3M
2025-07-30 18.86 18.86 18.68 18.73 0.3M
2025-07-29 18.98 19.05 18.86 18.90 0.0M
2025-07-28 18.95 18.99 18.92 18.98 0.0M
2025-07-25 19.21 19.21 18.85 18.91 0.0M
2025-07-24 19.09 19.20 19.07 19.17 0.0M
2025-07-23 19.06 19.19 19.06 19.10 0.0M
2025-07-22 19.20 19.21 19.04 19.12 0.0M
2025-07-21 19.05 19.16 19.00 19.16 0.0M
2025-07-18 18.93 19.10 18.90 19.09 0.0M
2025-07-17 19.05 19.14 18.95 18.96 0.0M
2025-07-16 18.94 19.05 18.93 19.02 0.0M
2025-07-15 19.03 19.09 18.90 18.95 0.0M
2025-07-14 19.15 19.20 19.02 19.03 0.0M
2025-07-11 19.07 19.20 19.07 19.19 0.0M
2025-07-10 19.10 19.16 19.06 19.07 0.0M
2025-07-09 19.08 19.20 19.03 19.06 0.0M
2025-07-08 19.05 19.13 19.00 19.02 0.0M
2025-07-07 19.08 19.18 19.02 19.05 0.0M
2025-07-03 18.95 19.10 18.85 19.10 0.0M
2025-07-02 18.92 18.92 18.80 18.88 0.0M
2025-07-01 18.74 18.90 18.74 18.79 0.0M
2025-06-30 19.03 19.09 18.62 18.65 0.1M
2025-06-27 19.13 19.13 19.00 19.01 0.0M
2025-06-26 18.87 19.15 18.87 19.13 0.1M
2025-06-25 18.85 19.11 18.81 18.83 0.0M
2025-06-24 18.99 19.13 18.88 18.88 0.0M
2025-06-23 19.00 19.08 18.80 18.92 0.0M
2025-06-20 19.04 19.04 18.80 18.97 0.0M
2025-06-18 18.84 19.00 18.84 18.95 0.0M
2025-06-17 18.84 19.30 18.70 18.80 0.0M
2025-06-16 18.93 19.24 18.72 18.77 0.0M
2025-06-13 19.20 19.20 18.74 18.83 0.0M
2025-06-12 18.82 18.95 18.70 18.88 0.0M
2025-06-11 18.90 18.95 18.73 18.94 0.0M
2025-06-10 18.79 18.94 18.79 18.91 0.0M
2025-06-09 18.75 18.97 18.69 18.80 0.0M
2025-06-06 18.75 18.85 18.73 18.85 0.0M
2025-06-05 18.87 18.89 18.56 18.73 0.0M
2025-06-04 18.74 19.05 18.55 18.75 0.1M
2025-06-03 18.65 18.83 18.34 18.74 0.2M
2025-06-02 19.05 19.24 18.57 18.71 0.0M
2025-05-30 19.13 19.13 18.90 18.90 0.0M
2025-05-29 19.36 19.60 19.22 19.55 0.0M
2025-05-28 19.56 19.60 19.34 19.39 0.0M
2025-05-27 19.50 19.59 19.25 19.37 0.1M
2025-05-23 19.62 19.62 19.12 19.51 0.1M
2025-05-22 19.61 19.65 19.39 19.64 0.1M
2025-05-21 19.63 19.73 19.33 19.60 0.1M
2025-05-20 19.42 19.79 19.30 19.69 0.1M
2025-05-19 19.30 19.48 19.25 19.40 0.0M
2025-05-16 19.33 19.40 19.12 19.33 0.1M
2025-05-15 18.95 19.25 18.95 19.15 0.0M
2025-05-14 19.16 19.35 18.88 18.96 0.0M
2025-05-13 18.90 19.10 18.90 19.07 0.0M
2025-05-12 19.38 19.55 18.89 18.90 0.0M
2025-05-09 19.40 19.45 19.14 19.27 0.0M
2025-05-08 19.13 19.51 19.08 19.31 0.0M
2025-05-07 19.30 19.50 19.07 19.12 0.0M
2025-05-06 19.43 19.48 19.18 19.27 0.0M
2025-05-05 19.43 19.50 19.30 19.36 0.0M
2025-05-02 19.35 19.43 19.32 19.40 0.0M
2025-05-01 19.17 19.40 19.17 19.33 0.0M
2025-04-30 19.26 19.60 19.17 19.20 0.0M
2025-04-29 19.17 19.25 19.11 19.25 0.0M
2025-04-28 19.21 19.29 19.07 19.13 0.0M
2025-04-25 19.22 19.35 18.97 19.04 0.0M
2025-04-24 18.86 19.30 18.69 19.20 0.0M
2025-04-23 18.65 19.05 18.48 18.84 0.0M
2025-04-22 18.29 18.58 18.29 18.42 0.0M
2025-04-21 18.20 18.31 18.06 18.17 0.0M
2025-04-17 18.47 18.49 18.10 18.10 0.0M
2025-04-16 18.10 18.42 18.10 18.19 0.0M
2025-04-15 18.01 18.28 18.01 18.27 0.0M
2025-04-14 17.98 18.23 17.86 18.15 0.0M
2025-04-11 17.88 18.07 17.51 17.95 0.0M
2025-04-10 18.17 18.21 17.65 17.98 0.0M
2025-04-09 18.13 18.49 17.54 18.19 0.1M
2025-04-08 18.02 18.45 18.00 18.02 0.0M
2025-04-07 18.35 18.45 17.77 17.88 0.0M
2025-04-04 19.15 19.15 18.47 18.63 0.0M
2025-04-03 19.16 19.50 19.00 19.17 0.0M
2025-04-02 19.47 19.52 19.25 19.30 0.0M
2025-04-01 19.67 19.77 19.42 19.47 0.0M
2025-03-31 19.92 20.00 19.55 19.60 0.2M
2025-03-28 19.85 20.03 19.80 19.95 0.1M
2025-03-27 20.05 20.15 19.82 19.99 0.0M
2025-03-26 20.03 20.14 19.80 20.05 0.1M
2025-03-25 19.84 20.19 19.84 19.90 0.1M
2025-03-24 19.88 20.12 19.83 19.83 0.1M
2025-03-21 19.85 19.88 19.73 19.84 0.0M
2025-03-20 19.85 19.85 19.75 19.85 0.0M
2025-03-19 19.75 19.81 19.68 19.76 0.0M
2025-03-18 19.82 19.82 19.65 19.79 0.0M
2025-03-17 19.79 19.85 19.72 19.80 0.0M
2025-03-14 19.84 19.84 19.66 19.68 0.0M
2025-03-13 19.77 19.88 19.65 19.79 0.0M
2025-03-12 19.63 19.70 19.55 19.70 0.0M
2025-03-11 19.69 19.70 19.60 19.66 0.0M
2025-03-10 19.66 19.75 19.60 19.63 0.0M
2025-03-07 19.69 19.70 19.64 19.66 0.0M
2025-03-06 19.74 19.76 19.63 19.63 0.0M
2025-03-05 19.80 19.81 19.55 19.67 0.0M
2025-03-04 19.75 19.76 19.62 19.71 0.0M
2025-03-03 19.54 19.81 19.49 19.74 0.1M
2025-02-28 19.66 19.70 19.32 19.39 0.3M
2025-02-27 19.91 20.15 19.76 19.97 0.1M
2025-02-26 19.95 20.06 19.79 19.92 0.0M
2025-02-25 19.83 19.95 19.82 19.93 0.0M
2025-02-24 19.78 19.91 19.73 19.82 0.1M
2025-02-21 19.87 19.91 19.73 19.76 0.0M
2025-02-20 19.81 19.87 19.63 19.86 0.2M
2025-02-19 19.84 19.91 19.70 19.85 0.2M
2025-02-18 19.95 19.95 19.75 19.85 0.1M
2025-02-14 19.89 20.03 19.65 19.93 0.1M
2025-02-13 19.60 19.95 19.60 19.78 0.1M
2025-02-12 19.56 19.90 19.36 19.57 0.2M
2025-02-11 19.50 19.70 19.50 19.63 0.0M
2025-02-10 19.59 19.71 19.50 19.54 0.0M
2025-02-07 19.50 19.59 19.45 19.47 0.0M
2025-02-06 19.62 19.70 19.43 19.47 0.0M
2025-02-05 19.55 19.64 19.34 19.54 0.1M
2025-02-04 20.00 20.12 19.58 19.71 0.2M
2025-02-03 19.86 20.11 19.63 20.00 0.1M
2025-01-31 20.10 20.26 19.75 19.85 0.1M
2025-01-30 19.87 20.13 19.63 20.13 0.1M
2025-01-29 19.94 20.06 19.79 19.95 0.0M
2025-01-28 19.73 19.95 19.61 19.95 0.1M
2025-01-27 19.58 19.94 19.58 19.73 0.0M
2025-01-24 19.85 19.95 19.58 19.64 0.0M
2025-01-23 19.76 19.88 19.70 19.85 0.0M
2025-01-22 19.86 19.94 19.70 19.80 0.1M
2025-01-21 19.65 19.94 19.65 19.88 0.1M
2025-01-17 19.65 19.72 19.55 19.65 0.0M
2025-01-16 19.51 19.70 19.50 19.55 0.0M
2025-01-15 19.34 19.75 19.30 19.60 0.1M
2025-01-14 19.12 19.25 19.12 19.21 0.0M
2025-01-13 19.14 19.41 19.05 19.19 0.0M
2025-01-10 19.51 19.51 19.10 19.14 0.1M
2025-01-08 19.47 19.54 19.40 19.40 0.0M
2025-01-07 19.69 19.73 19.39 19.40 0.0M
2025-01-06 19.50 19.69 19.18 19.61 0.1M
2025-01-03 19.25 19.72 19.25 19.48 0.0M
2025-01-02 19.00 19.29 19.00 19.29 0.0M