PennyMac Mortgage Pref B

PMT_pb
🏛️ usa →
24.80
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
2024-12-31 23.47 23.47 22.83 23.09 0.1M
2024-12-30 23.50 23.50 23.10 23.46 0.0M
2024-12-27 23.61 23.66 23.21 23.50 0.0M
2024-12-26 23.80 23.99 23.40 23.62 0.0M
2024-12-24 23.90 24.07 23.72 23.80 0.0M
2024-12-23 23.83 23.99 23.83 23.95 0.0M
2024-12-20 23.76 23.96 23.69 23.83 0.0M
2024-12-19 24.01 24.01 23.75 23.90 0.0M
2024-12-18 24.10 24.18 24.02 24.12 0.0M
2024-12-17 24.20 24.20 24.10 24.13 0.0M
2024-12-16 24.20 24.20 24.03 24.20 0.0M
2024-12-13 24.30 24.30 24.04 24.20 0.0M
2024-12-12 24.22 24.26 24.03 24.21 0.0M
2024-12-11 24.30 24.60 24.30 24.30 0.0M
2024-12-10 24.10 24.40 24.05 24.35 0.0M
2024-12-09 24.21 24.31 24.08 24.08 0.0M
2024-12-06 24.28 24.36 24.20 24.21 0.0M
2024-12-05 24.15 24.35 24.12 24.29 0.0M
2024-12-04 24.21 24.36 24.21 24.25 0.0M
2024-12-03 24.32 24.45 24.16 24.18 0.0M
2024-12-02 24.49 24.49 24.28 24.46 0.0M
2024-11-29 24.13 24.80 24.13 24.73 0.0M
2024-11-27 24.65 24.75 24.43 24.63 0.0M
2024-11-26 24.57 24.62 24.48 24.50 0.0M
2024-11-25 24.48 24.75 24.48 24.60 0.0M
2024-11-22 24.53 24.53 24.41 24.48 0.0M
2024-11-21 24.46 24.66 24.35 24.46 0.1M
2024-11-20 24.63 24.63 24.30 24.36 0.1M
2024-11-19 24.50 24.68 24.18 24.43 0.0M
2024-11-18 24.48 24.69 24.28 24.40 0.1M
2024-11-15 24.67 24.78 24.47 24.54 0.0M
2024-11-14 24.70 24.95 24.62 24.63 0.0M
2024-11-13 24.66 24.80 24.66 24.66 0.0M
2024-11-12 24.68 24.80 24.62 24.63 0.0M
2024-11-11 24.81 24.93 24.68 24.71 0.0M
2024-11-08 24.81 24.93 24.69 24.93 0.0M
2024-11-07 24.95 24.95 24.74 24.88 0.0M
2024-11-06 24.95 24.95 24.56 24.80 0.0M
2024-11-05 25.00 25.01 24.96 24.99 0.0M
2024-11-04 24.90 25.00 24.90 24.96 0.0M
2024-11-01 24.95 24.95 24.84 24.84 0.0M
2024-10-31 24.90 24.96 24.70 24.95 0.0M
2024-10-30 24.75 24.90 24.64 24.87 0.0M
2024-10-29 24.70 24.75 24.56 24.65 0.0M
2024-10-28 24.75 24.82 24.70 24.77 0.0M
2024-10-25 24.84 24.86 24.75 24.75 0.0M
2024-10-24 24.81 24.85 24.81 24.85 0.0M
2024-10-23 25.05 25.05 24.88 24.89 0.0M
2024-10-22 25.17 25.17 25.06 25.06 0.0M
2024-10-21 25.15 25.17 25.04 25.11 0.0M
2024-10-18 25.08 25.19 25.08 25.13 0.0M
2024-10-17 25.06 25.17 25.05 25.08 0.0M
2024-10-16 24.98 25.21 24.90 25.06 0.0M
2024-10-15 24.99 24.99 24.84 24.98 0.0M
2024-10-14 24.97 24.97 24.78 24.97 0.0M
2024-10-11 24.80 24.97 24.80 24.97 0.0M
2024-10-10 24.74 24.80 24.74 24.80 0.0M
2024-10-09 24.79 24.79 24.73 24.73 0.0M
2024-10-08 24.75 24.79 24.58 24.79 0.0M
2024-10-07 24.80 24.80 24.64 24.70 0.0M
2024-10-04 24.80 24.88 24.72 24.84 0.0M
2024-10-03 24.71 24.80 24.69 24.77 0.0M
2024-10-02 24.73 24.75 24.66 24.68 0.0M
2024-10-01 24.70 24.79 24.61 24.71 0.0M
2024-09-30 24.76 24.83 24.63 24.78 0.0M
2024-09-27 24.72 24.85 24.70 24.75 0.0M
2024-09-26 24.80 24.89 24.57 24.80 0.0M
2024-09-25 24.87 24.97 24.83 24.94 0.0M
2024-09-24 24.88 24.88 24.75 24.85 0.0M
2024-09-23 24.92 24.92 24.86 24.87 0.0M
2024-09-20 24.82 24.96 24.82 24.94 0.0M
2024-09-19 24.89 24.95 24.85 24.92 0.0M
2024-09-18 24.84 24.90 24.75 24.82 0.0M
2024-09-17 24.90 24.90 24.61 24.83 0.0M
2024-09-16 24.68 24.90 24.62 24.85 0.0M
2024-09-13 24.51 24.65 24.51 24.53 0.0M
2024-09-12 24.54 24.72 24.50 24.52 0.0M
2024-09-11 24.34 24.50 24.34 24.48 0.0M
2024-09-10 24.33 24.49 24.33 24.44 0.0M
2024-09-09 24.32 24.37 24.22 24.37 0.0M
2024-09-06 24.34 24.37 24.33 24.37 0.0M
2024-09-05 24.28 24.35 24.27 24.34 0.0M
2024-09-04 24.24 24.28 24.20 24.25 0.0M
2024-09-03 24.37 24.37 24.01 24.24 0.0M
2024-08-30 24.42 24.68 24.09 24.42 0.1M
2024-08-29 24.80 24.80 24.66 24.74 0.0M
2024-08-28 24.72 24.81 24.72 24.76 0.0M
2024-08-27 24.63 24.72 24.55 24.69 0.0M
2024-08-26 24.50 24.60 24.47 24.50 0.0M
2024-08-23 24.47 24.50 24.44 24.48 0.0M
2024-08-22 24.40 24.50 24.40 24.49 0.0M
2024-08-21 24.40 24.50 24.33 24.49 0.0M
2024-08-20 24.26 24.40 23.98 24.40 0.0M
2024-08-19 24.05 24.26 23.91 24.25 0.0M
2024-08-16 23.89 24.05 23.87 24.05 0.0M
2024-08-15 23.78 23.89 23.78 23.89 0.0M
2024-08-14 23.61 23.85 23.57 23.85 0.0M
2024-08-13 23.35 23.64 23.35 23.63 0.0M
2024-08-12 23.34 23.53 23.34 23.36 0.0M
2024-08-09 23.50 23.57 23.29 23.41 0.0M
2024-08-08 23.26 23.64 23.21 23.38 0.0M
2024-08-07 23.26 23.33 23.15 23.27 0.1M
2024-08-06 23.32 23.44 23.26 23.26 0.1M
2024-08-05 23.68 23.68 23.25 23.32 0.0M
2024-08-02 23.80 23.90 23.75 23.75 0.0M
2024-08-01 23.83 23.87 23.80 23.82 0.0M
2024-07-31 23.74 23.90 23.74 23.81 0.0M
2024-07-30 23.85 23.95 23.67 23.77 0.0M
2024-07-29 24.03 24.03 23.80 23.90 0.0M
2024-07-26 23.94 24.05 23.92 23.97 0.0M
2024-07-25 24.00 24.00 23.88 23.92 0.0M
2024-07-24 24.05 24.05 23.85 23.94 0.0M
2024-07-23 23.99 24.09 23.99 24.05 0.0M
2024-07-22 24.00 24.13 23.99 24.00 0.0M
2024-07-19 24.12 24.12 23.96 24.00 0.0M
2024-07-18 24.00 24.02 23.96 24.02 0.0M
2024-07-17 24.02 24.02 23.95 24.00 0.0M
2024-07-16 24.10 24.16 24.00 24.02 0.0M
2024-07-15 24.20 24.20 23.94 23.98 0.0M
2024-07-12 24.15 24.21 24.04 24.15 0.0M
2024-07-11 23.95 24.21 23.93 24.12 0.0M
2024-07-10 24.05 24.05 23.93 23.95 0.0M
2024-07-09 24.20 24.20 24.00 24.01 0.0M
2024-07-08 24.38 24.44 24.21 24.21 0.0M
2024-07-05 24.35 24.40 24.24 24.38 0.0M
2024-07-03 24.30 24.35 24.30 24.33 0.0M
2024-07-02 24.32 24.39 24.28 24.35 0.0M
2024-07-01 24.35 24.40 24.25 24.26 0.0M
2024-06-28 24.41 24.43 24.26 24.38 0.1M
2024-06-27 24.35 24.44 24.22 24.38 0.0M
2024-06-26 24.34 24.43 24.20 24.34 0.0M
2024-06-25 24.26 24.31 24.20 24.25 0.0M
2024-06-24 24.24 24.39 24.22 24.35 0.0M
2024-06-21 23.94 24.34 23.94 24.21 0.1M
2024-06-20 23.75 23.89 23.74 23.83 0.0M
2024-06-18 22.98 23.75 22.80 23.75 0.1M
2024-06-17 22.90 23.24 22.76 22.85 0.0M
2024-06-14 23.23 23.23 22.71 22.73 0.0M
2024-06-13 22.91 23.23 22.76 22.80 0.0M
2024-06-12 23.02 23.26 22.88 22.88 0.1M
2024-06-11 23.08 23.08 22.93 22.95 0.0M
2024-06-10 23.20 23.22 23.00 23.03 0.0M
2024-06-07 23.10 23.21 23.10 23.15 0.0M
2024-06-06 23.30 23.37 23.11 23.11 0.0M
2024-06-05 23.07 23.29 23.07 23.28 0.0M
2024-06-04 22.93 23.19 22.93 23.04 0.0M
2024-06-03 23.12 23.12 22.86 22.90 0.0M
2024-05-31 23.26 23.31 23.02 23.02 0.0M
2024-05-30 23.71 23.71 23.51 23.52 0.0M
2024-05-29 23.47 23.50 23.28 23.41 0.0M
2024-05-28 23.67 23.90 23.35 23.50 0.0M
2024-05-24 23.70 23.86 23.70 23.73 0.0M
2024-05-23 23.65 23.88 23.41 23.68 0.0M
2024-05-22 23.43 23.70 23.41 23.44 0.0M
2024-05-21 23.46 23.52 23.34 23.50 0.0M
2024-05-20 23.44 23.51 23.40 23.48 0.0M
2024-05-17 23.39 23.49 23.39 23.46 0.0M
2024-05-16 23.44 23.51 23.28 23.43 0.0M
2024-05-15 23.35 23.47 23.27 23.40 0.0M
2024-05-14 23.49 23.49 23.30 23.35 0.0M
2024-05-13 23.41 23.49 23.31 23.47 0.0M
2024-05-10 23.36 23.45 23.19 23.41 0.0M
2024-05-09 23.26 23.45 23.21 23.36 0.0M
2024-05-08 23.42 23.50 23.12 23.34 0.0M
2024-05-07 23.45 23.48 23.40 23.48 0.0M
2024-05-06 23.17 23.41 23.17 23.40 0.0M
2024-05-03 22.99 23.21 22.98 23.12 0.0M
2024-05-02 22.86 23.17 22.86 22.88 0.0M
2024-05-01 22.71 22.87 22.58 22.86 0.0M
2024-04-30 23.29 23.29 22.27 22.60 0.1M
2024-04-29 22.96 23.31 22.96 23.21 0.0M
2024-04-26 23.12 23.12 22.72 22.95 0.0M
2024-04-25 23.01 23.11 22.88 23.05 0.0M
2024-04-24 23.26 23.31 23.02 23.10 0.0M
2024-04-23 23.09 23.24 23.00 23.24 0.0M
2024-04-22 23.06 23.11 22.87 22.99 0.0M
2024-04-19 22.64 22.85 22.52 22.67 0.0M
2024-04-18 22.73 22.73 22.50 22.60 0.0M
2024-04-17 22.60 22.82 22.55 22.60 0.0M
2024-04-16 22.85 22.90 22.26 22.52 0.0M
2024-04-15 23.31 23.35 22.65 22.74 0.0M
2024-04-12 23.35 23.55 23.22 23.30 0.0M
2024-04-11 23.42 23.56 23.10 23.29 0.0M
2024-04-10 23.56 23.56 23.34 23.50 0.0M
2024-04-09 23.50 23.68 23.35 23.55 0.0M
2024-04-08 23.55 23.72 23.30 23.43 0.0M
2024-04-05 23.50 23.91 23.50 23.62 0.0M
2024-04-04 23.45 23.65 23.40 23.50 0.0M
2024-04-03 23.53 23.67 23.35 23.44 0.0M
2024-04-02 23.34 23.52 23.18 23.45 0.0M
2024-04-01 23.36 23.65 23.25 23.36 0.0M
2024-03-28 23.40 23.61 23.11 23.25 0.1M
2024-03-27 23.31 23.63 23.26 23.35 0.0M
2024-03-26 23.49 23.64 23.38 23.44 0.0M
2024-03-25 23.88 23.88 23.24 23.62 0.0M
2024-03-22 23.84 23.97 23.84 23.93 0.0M
2024-03-21 23.95 23.97 23.84 23.84 0.0M
2024-03-20 23.81 24.00 23.56 23.99 0.0M
2024-03-19 23.36 23.86 23.30 23.86 0.0M
2024-03-18 23.45 23.51 23.28 23.39 0.0M
2024-03-15 23.32 23.44 23.14 23.33 0.0M
2024-03-14 23.20 23.30 23.15 23.22 0.0M
2024-03-13 23.11 23.20 23.11 23.19 0.0M
2024-03-12 23.13 23.24 23.12 23.15 0.0M
2024-03-11 23.28 23.28 23.09 23.18 0.0M
2024-03-08 23.22 23.41 23.21 23.35 0.0M
2024-03-07 23.36 23.36 23.24 23.28 0.0M
2024-03-06 23.38 23.65 23.23 23.38 0.0M
2024-03-05 23.29 23.39 23.29 23.38 0.0M
2024-03-04 23.20 23.41 23.20 23.26 0.0M
2024-03-01 23.24 23.40 23.19 23.30 0.0M
2024-02-29 23.63 23.63 23.20 23.23 0.0M
2024-02-28 23.90 23.97 23.86 23.97 0.0M
2024-02-27 23.90 23.98 23.90 23.93 0.0M
2024-02-26 23.77 23.94 23.77 23.90 0.0M
2024-02-23 23.72 23.88 23.53 23.88 0.0M
2024-02-22 23.52 23.74 23.51 23.60 0.0M
2024-02-21 23.59 23.66 23.55 23.66 0.0M
2024-02-20 23.56 23.72 23.52 23.57 0.0M
2024-02-16 23.66 23.74 23.50 23.72 0.0M
2024-02-15 23.45 23.56 23.31 23.56 0.0M
2024-02-14 23.40 23.75 23.40 23.45 0.0M
2024-02-13 23.51 23.69 23.50 23.50 0.0M
2024-02-12 23.63 23.83 23.57 23.76 0.0M
2024-02-09 23.56 23.81 23.47 23.48 0.0M
2024-02-08 23.03 23.48 23.03 23.46 0.0M
2024-02-07 23.37 23.37 23.00 23.13 0.0M
2024-02-06 23.26 23.54 23.24 23.53 0.0M
2024-02-05 23.39 23.45 23.37 23.37 0.0M
2024-02-02 23.52 23.59 23.37 23.41 0.0M
2024-02-01 23.62 23.67 23.31 23.60 0.0M
2024-01-31 23.81 23.90 23.58 23.58 0.0M
2024-01-30 24.16 24.20 23.99 23.99 0.0M
2024-01-29 24.12 24.40 23.96 24.14 0.0M
2024-01-26 24.18 24.28 23.96 24.24 0.0M
2024-01-25 24.00 24.19 23.80 24.18 0.0M
2024-01-24 23.81 23.99 23.78 23.99 0.0M
2024-01-23 23.95 23.95 23.70 23.86 0.0M
2024-01-22 23.60 23.75 23.52 23.75 0.0M
2024-01-19 23.40 23.61 23.31 23.60 0.0M
2024-01-18 23.56 23.71 23.41 23.41 0.0M
2024-01-17 23.43 23.65 23.43 23.61 0.0M
2024-01-16 23.40 23.67 23.40 23.59 0.0M
2024-01-12 23.80 23.80 23.46 23.52 0.0M
2024-01-11 23.70 23.78 23.64 23.78 0.0M
2024-01-10 23.59 23.78 23.50 23.71 0.0M
2024-01-09 23.41 23.69 23.41 23.68 0.0M
2024-01-08 23.45 23.60 23.41 23.46 0.0M
2024-01-05 23.69 23.80 23.27 23.45 0.0M
2024-01-04 23.85 23.85 23.47 23.50 0.0M
2024-01-03 23.98 24.03 23.90 23.90 0.0M
2024-01-02 23.64 23.90 23.64 23.90 0.0M