PennyMac Mortgage Investment Trust 8.50% Senior Notes due 2028 (NY:PMTU)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 03, 2025	25.92	25.92	25.63	25.63	5,241	-0.45(-1.73%)
Oct 31, 2025	26.10	26.10	25.75	26.08	10,967	-0.11(-0.42%)
Oct 30, 2025	26.25	26.26	25.93	26.19	1,584	+0.40(+1.56%)
Oct 29, 2025	25.71	25.79	25.60	25.79	9,853	-0.00(-0.01%)
Oct 28, 2025	25.79	25.79	25.79	25.79	545	+0.00(+0.00%)
Oct 27, 2025	25.79	25.79	25.79	25.79	951	+0.25(+0.98%)
Oct 24, 2025	25.80	25.80	25.54	25.54	1,133	-0.26(-1.01%)
Oct 23, 2025	25.67	25.80	25.67	25.80	2,055	+0.06(+0.23%)
Oct 22, 2025	25.70	25.74	25.66	25.74	4,875	+0.11(+0.43%)
Oct 21, 2025	25.72	25.72	25.63	25.63	1,347	-0.07(-0.28%)
Oct 20, 2025	25.61	25.74	25.61	25.70	2,372	+0.10(+0.40%)
Oct 17, 2025	25.43	25.61	25.43	25.60	745	-0.14(-0.54%)
Oct 16, 2025	25.74	25.74	25.74	25.74	573	+0.04(+0.16%)
Oct 15, 2025	25.81	25.97	25.67	25.70	2,284	+0.05(+0.21%)
Oct 14, 2025	25.62	25.70	25.62	25.64	2,420	+0.06(+0.23%)
Oct 13, 2025	25.50	25.59	25.50	25.59	1,291	+0.09(+0.33%)
Oct 10, 2025	25.40	25.50	25.40	25.50	2,108	+0.24(+0.95%)
Oct 09, 2025	25.35	25.35	25.25	25.26	3,420	-0.09(-0.36%)
Oct 08, 2025	25.29	25.36	25.25	25.35	3,695	-0.01(-0.04%)
Oct 07, 2025	25.36	25.36	25.36	25.36	183	+0.00(+0.00%)
Oct 06, 2025	25.45	25.45	25.36	25.36	1,861	-0.06(-0.24%)
Oct 03, 2025	25.42	25.42	25.42	25.42	380	+0.00(+0.00%)
Oct 02, 2025	25.27	25.42	25.27	25.42	744	+0.10(+0.39%)
Oct 01, 2025	25.31	25.32	25.31	25.32	1,288	+0.00(+0.00%)
Sep 30, 2025	25.25	25.32	25.25	25.32	2,962	+0.02(+0.08%)
Sep 29, 2025	25.27	25.30	25.25	25.30	1,914	+0.03(+0.12%)
Sep 26, 2025	25.32	25.32	25.25	25.27	4,326	-0.03(-0.10%)
Sep 25, 2025	25.29	25.32	25.25	25.30	3,974	+0.01(+0.04%)
Sep 24, 2025	25.27	25.29	25.25	25.29	2,352	-0.00(-0.02%)
Sep 23, 2025	25.25	25.29	25.25	25.29	1,773	-0.00(-0.02%)
Sep 22, 2025	25.32	25.32	25.26	25.29	4,769	-0.04(-0.14%)
Sep 19, 2025	25.33	25.33	25.33	25.33	487	+0.02(+0.08%)
Sep 18, 2025	25.34	25.37	25.30	25.31	2,741	-0.05(-0.20%)
Sep 17, 2025	25.40	25.43	25.35	25.36	3,939	+0.06(+0.24%)
Sep 16, 2025	25.36	25.40	25.30	25.30	5,881	-0.06(-0.24%)
Sep 15, 2025	25.36	25.64	25.36	25.36	8,514	+0.19(+0.76%)
Sep 12, 2025	25.25	25.26	25.17	25.17	1,724	+0.01(+0.04%)
Sep 10, 2025				25.16	330	+0.01(+0.04%)
Sep 09, 2025	25.27	25.27	25.05	25.15	5,567	-0.07(-0.27%)
Sep 08, 2025	25.10	25.22	25.10	25.22	2,315	+0.23(+0.90%)
Sep 05, 2025	25.12	25.16	24.99	24.99	3,186	-0.18(-0.70%)
Sep 04, 2025	25.07	25.17	24.92	25.17	2,490	+0.05(+0.19%)