NYSE · PMTU · stock
PennyMac Mortgage Investment Trust (PMTU) stock price history
Every NYSE trading session of PennyMac Mortgage Investment Trust from Sep 28, 2023 to Nov 12, 2026: 785 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.
PMTU adjusted close, 2023 to 2026
- $25.94
- All time high, 2026
- $25.96
- 52 week high, $23.89 low
- 785
- Daily sessions since 2023
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
PMTU key facts
- PennyMac Mortgage Investment Trust (PMTU) closed at $25.15 on Nov 12, 2026 on NYSE.
- PMTU's all time high close is $25.94, set on Sep 1, 2026; its all time low close is $18.87 on Oct 3, 2023.
- PMTU's 52 week range is $23.89 to $25.96.
- PMTU returned +4.6% over the year to Nov 12, 2026.
- Since Sep 28, 2023 PMTU returned +30%, +8.7% a year compounded.
- PMTU's deepest drawdown was -3.2% from Sep 2, 2026 to Oct 14, 2026.
- DataCedar holds 785 daily sessions of PMTU history from Sep 28, 2023 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
PMTU price chart, 2023 to 2026
PMTU returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.3% |
| 3 months | -2.4% |
| 6 months | +0.5% |
| Year to date | +3.3% |
| 1 year | +4.6% |
| 3 years | +27.6% |
| 5 years | n/a |
| 10 years | n/a |
| Since Sep 28, 2023 | +29.7% |
| Compound annual growth, 3.1 years | +8.7% |
PMTU records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $25.94 on Sep 1, 2026
- All time low close
- $18.87 on Oct 3, 2023
- 52 week high
- $25.96 on Aug 31, 2026
- 52 week low
- $23.89 on Nov 21, 2025
- Deepest drawdown
- -3.2% from Sep 2, 2026 to Oct 14, 2026, not yet recovered
- Best single session
- +1.6% on Oct 30, 2025
- Worst single session
- -1.7% on Nov 3, 2025
- Volatility, 1 year annualised
- 6.4%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2024, +9%
- Worst calendar year
- 2025, +9%
PMTU 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. 2023 starts on Sep 28, 2023; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $24.32 | $25.96 | $24.30 | $25.15 | +3.3% | 548.8K | 218 |
| 2025 | $22.37 | $24.67 | $22.04 | $24.34 | +8.9% | 1.1M | 250 |
| 2024 | $20.50 | $22.72 | $20.33 | $22.35 | +9.0% | 1.2M | 252 |
| 2023 | $19.43 | $20.63 | $18.84 | $20.50 | n/a | 725K | 65 |
PMTU monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $25.15 | -0.3% |
| October 2026 | $25.22 | -0.1% |
| September 2026 | $25.25 | -2.3% |
| August 2026 | $25.85 | +1.1% |
| July 2026 | $25.58 | +0.6% |
| June 2026 | $25.43 | +1.4% |
| May 2026 | $25.09 | +0.6% |
| April 2026 | $24.94 | +0.1% |
| March 2026 | $24.93 | +1.4% |
| February 2026 | $24.59 | -0.9% |
| January 2026 | $24.80 | +1.9% |
| December 2025 | $24.34 | +0.5% |
About the PMTU data
Daily bars. 785 sessions from Sep 28, 2023 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 28, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3APMTU/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- PMT PennyMac Mortgage Investment Trust
- PMT$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
- PMTV PennyMac Mortgage Investment Trust
- PMTW PennyMac Mortgage Investment Trust
- PNAQ Pinnacle Acquisition Corp
- PNAQ.R Pinnacle Acquisition Corporation Rights, each right entitling the holder to receive one-eighth (1/8) of one Class A ordinary share
Common questions
PMTU share price history
