NYSE · PMT · stock
PennyMac Mortgage Investment Trust (PMT) stock price history
Every NYSE trading session of PennyMac Mortgage Investment Trust from Jul 30, 2009 to Sep 28, 2026: 4,317 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PMT adjusted close, 2009 to 2026
- $12.84
- All time high, 2026
- $12.84
- 52 week high, $7.97 low
- 4,317
- Daily sessions since 2009
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
PMT key facts
- PennyMac Mortgage Investment Trust (PMT) closed at $8.07 on Sep 28, 2026 on NYSE.
- PMT's all time high close is $12.84, set on Jan 16, 2026; its all time low close is $2.60 on Jul 6, 2010.
- PMT's 52 week range is $7.97 to $12.84.
- PMT returned -24.1% over the year to Sep 28, 2026 and -23.7% over five years.
- Over ten years PMT returned +61%, +4.9% a year compounded.
- PMT's deepest drawdown was -75.9% from Feb 7, 2020 to Mar 18, 2020.
- DataCedar holds 4,317 daily sessions of PMT history from Jul 30, 2009 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
PMT price chart, 2009 to 2026
PMT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.6% |
| 3 months | -22.1% |
| 6 months | -22.5% |
| Year to date | -30.9% |
| 1 year | -24.1% |
| 3 years | -4.2% |
| 5 years | -23.7% |
| 10 years | +60.7% |
| Since Jul 30, 2009 | +155.3% |
| Compound annual growth, 17.2 years | +5.6% |
PMT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $12.84 on Jan 16, 2026
- All time low close
- $2.60 on Jul 6, 2010
- 52 week high
- $12.84 on Jan 16, 2026
- 52 week low
- $7.97 on Sep 28, 2026
- Deepest drawdown
- -75.9% from Feb 7, 2020 to Mar 18, 2020, recovered Jun 21, 2021
- Best single session
- +80.6% on Mar 25, 2020
- Worst single session
- -34.7% on Mar 18, 2020
- Volatility, 1 year annualised
- 29.4%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2009
- 2.6×
- Best calendar year
- 2012, +70%
- Worst calendar year
- 2015, -18%
PMT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Jul 30, 2009; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $11.70 | $12.84 | $7.97 | $8.07 | -30.8% | 245.3M | 185 |
| 2025 | $10.35 | $12.22 | $9.63 | $11.67 | +13.2% | 211.7M | 250 |
| 2024 | $10.81 | $11.55 | $9.61 | $10.30 | -5.4% | 185.8M | 252 |
| 2023 | $8.12 | $11.28 | $7.10 | $10.89 | +36.1% | 180.4M | 250 |
| 2022 | $9.80 | $10.52 | $6.62 | $8.00 | -18.1% | 286.5M | 251 |
| 2021 | $9.03 | $11.28 | $8.63 | $9.77 | +8.5% | 219.7M | 252 |
| 2020 | $10.36 | $11.04 | $1.62 | $9.00 | -13.0% | 357.7M | 253 |
| 2019 | $7.89 | $10.62 | $7.84 | $10.35 | +30.3% | 222.8M | 252 |
| 2018 | $6.16 | $8.88 | $5.96 | $7.94 | +28.0% | 141.2M | 251 |
| 2017 | $5.67 | $6.60 | $5.57 | $6.20 | +9.4% | 123.5M | 251 |
| 2016 | $4.63 | $5.85 | $3.34 | $5.67 | +21.4% | 164.4M | 252 |
| 2015 | $5.73 | $6.25 | $4.23 | $4.67 | -18.3% | 175.8M | 252 |
| 2014 | $5.43 | $5.94 | $4.71 | $5.71 | +5.1% | 158.2M | 252 |
| 2013 | $5.54 | $6.21 | $4.26 | $5.43 | +0.1% | 252.7M | 252 |
| 2012 | $3.24 | $5.44 | $3.21 | $5.43 | +69.7% | 173.6M | 250 |
| 2011 | $3.16 | $3.42 | $2.63 | $3.20 | +1.9% | 55.6M | 252 |
| 2010 | $2.85 | $3.16 | $2.58 | $3.14 | +10.4% | 20.2M | 252 |
| 2009 | $3.14 | $3.31 | $2.76 | $2.84 | n/a | 21.3M | 108 |
PMT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $8.07 | -13.4% |
| August 2026 | $9.32 | -1.2% |
| July 2026 | $9.43 | -13.1% |
| June 2026 | $10.85 | +7.8% |
| May 2026 | $10.06 | -14.1% |
| April 2026 | $11.71 | +8.1% |
| March 2026 | $10.84 | -4.9% |
| February 2026 | $11.40 | +3.6% |
| January 2026 | $11.00 | -5.7% |
| December 2025 | $11.67 | +0.8% |
| November 2025 | $11.57 | +6.6% |
| October 2025 | $10.85 | +1.5% |
About the PMT data
Daily bars. 4,317 sessions from Jul 30, 2009 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 30, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PMT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- PML PIMCO Municipal Income Fund II
- PMM Franklin Managed Municipal Income Trust
- PMMF iShares Prime Money Market ETF
- PMO Franklin Municipal Opportunities Trust
- PMT$A PennyMac Mortgage Investment Trust 8.125% Series A Fixed-to-Floating Rate Cumulative Redeemable Preferred Shares of Beneficial Interest
- PMT$B PennyMac Mortgage Investment Trust 8.00% Series B Fixed-to-Floating Rate Cumulative Redeemable Preferred Shares of Beneficial Interest
- PMT$C PennyMac Mortgage Investment Trust 6.75% Series C Cumulative Redeemable Preferred Shares of Beneficial Interest
- PMTU PennyMac Mortgage Investment Trust
Common questions
PMT share price history
