NYSE · PMTV · stock
PennyMac Mortgage Investment Trust (PMTV) stock price history
Every NYSE trading session of PennyMac Mortgage Investment Trust from Feb 14, 2025 to Nov 12, 2026: 439 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.
PMTV adjusted close, 2025 to 2026
- $25.53
- All time high, 2026
- $25.61
- 52 week high, $24.06 low
- 439
- Daily sessions since 2025
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
PMTV key facts
- PennyMac Mortgage Investment Trust (PMTV) closed at $24.50 on Nov 12, 2026 on NYSE.
- PMTV's all time high close is $25.53, set on Jul 20, 2026; its all time low close is $23.18 on Apr 7, 2025.
- PMTV's 52 week range is $24.06 to $25.61.
- PMTV returned +1.0% over the year to Nov 12, 2026.
- Since Feb 14, 2025 PMTV returned +3%, +1.6% a year compounded.
- PMTV's deepest drawdown was -4.2% from Jul 20, 2026 to Oct 30, 2026.
- DataCedar holds 439 daily sessions of PMTV history from Feb 14, 2025 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
PMTV price chart, 2025 to 2026
PMTV returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.9% |
| 3 months | -2.5% |
| 6 months | -2.9% |
| Year to date | -0.5% |
| 1 year | +1.0% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 14, 2025 | +2.7% |
| Compound annual growth, 1.7 years | +1.6% |
PMTV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $25.53 on Jul 20, 2026
- All time low close
- $23.18 on Apr 7, 2025
- 52 week high
- $25.61 on Jul 20, 2026
- 52 week low
- $24.06 on Nov 20, 2025
- Deepest drawdown
- -4.2% from Jul 20, 2026 to Oct 30, 2026, not yet recovered
- Best single session
- +1.2% on May 27, 2025
- Worst single session
- -2.1% on Jul 21, 2026
- Volatility, 1 year annualised
- 4.9%
- Sessions closing higher, 1 year
- 48%
PMTV 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. 2025 starts on Feb 14, 2025; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $24.60 | $25.61 | $24.38 | $24.50 | -0.4% | 4.6M | 218 |
| 2025 | $23.58 | $24.64 | $22.92 | $24.59 | n/a | 7.7M | 221 |
PMTV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $24.50 | +0.1% |
| October 2026 | $24.47 | -3.3% |
| September 2026 | $25.30 | +0.1% |
| August 2026 | $25.27 | +0.7% |
| July 2026 | $25.09 | -0.2% |
| June 2026 | $25.14 | -0.4% |
| May 2026 | $25.25 | +0.5% |
| April 2026 | $25.12 | +2.1% |
| March 2026 | $24.59 | -0.9% |
| February 2026 | $24.82 | +0.6% |
| January 2026 | $24.67 | +0.3% |
| December 2025 | $24.59 | +1.4% |
About the PMTV data
Daily bars. 439 sessions from Feb 14, 2025 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 14, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3APMTV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- PMT$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
- 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
- PNAQ.U Pinnacle Acquisition Corporation Units, each consisting of one Class A ordinary share and one right
Common questions
PMTV share price history
