NYSE · PMTW · stock
PennyMac Mortgage Investment Trust (PMTW) stock price history
Every NYSE trading session of PennyMac Mortgage Investment Trust from Jun 12, 2025 to Sep 28, 2026: 325 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.
PMTW adjusted close, 2025 to 2026
- $25.86
- All time high, 2026
- $25.91
- 52 week high, $24.85 low
- 325
- Daily sessions since 2025
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
PMTW key facts
- PennyMac Mortgage Investment Trust (PMTW) closed at $25.07 on Sep 28, 2026 on NYSE.
- PMTW's all time high close is $25.86, set on Feb 25, 2026; its all time low close is $24.81 on Jun 13, 2025.
- PMTW's 52 week range is $24.85 to $25.91.
- PMTW returned -1.0% over the year to Sep 28, 2026.
- Since Jun 12, 2025 PMTW returned +1%, +0.8% a year compounded.
- PMTW's deepest drawdown was -3.9% from Feb 25, 2026 to Mar 27, 2026.
- DataCedar holds 325 daily sessions of PMTW history from Jun 12, 2025 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
PMTW price chart, 2025 to 2026
PMTW returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.4% |
| 3 months | +0.1% |
| 6 months | +0.8% |
| Year to date | -2.1% |
| 1 year | -1.0% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jun 12, 2025 | +1.0% |
| Compound annual growth, 1.3 years | +0.8% |
PMTW records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $25.86 on Feb 25, 2026
- All time low close
- $24.81 on Jun 13, 2025
- 52 week high
- $25.91 on Feb 20, 2026
- 52 week low
- $24.85 on Mar 30, 2026
- Deepest drawdown
- -3.9% from Feb 25, 2026 to Mar 27, 2026, not yet recovered
- Best single session
- +0.9% on Apr 1, 2026
- Worst single session
- -2.4% on Jun 1, 2026
- Volatility, 1 year annualised
- 5.6%
- Sessions closing higher, 1 year
- 53%
PMTW 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 Jun 12, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $25.54 | $25.91 | $24.85 | $25.07 | -1.8% | 2M | 185 |
| 2025 | $25.00 | $25.80 | $24.78 | $25.54 | n/a | 4.2M | 140 |
PMTW monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $25.07 | -2.3% |
| August 2026 | $25.67 | +1.4% |
| July 2026 | $25.31 | +1.3% |
| June 2026 | $24.98 | -2.6% |
| May 2026 | $25.65 | +0.4% |
| April 2026 | $25.55 | +2.8% |
| March 2026 | $24.86 | -1.7% |
| February 2026 | $25.28 | -0.9% |
| January 2026 | $25.51 | -0.1% |
| December 2025 | $25.54 | -0.4% |
| November 2025 | $25.63 | -0.4% |
| October 2025 | $25.74 | +1.5% |
About the PMTW data
Daily bars. 325 sessions from Jun 12, 2025 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 12, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PMTW/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- PMT$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
- PMTV 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
- PNC Pnc Financial Services Group, INC.
Common questions
PMTW share price history
