PennyMac Mortgage Investment Trust 9.00% Senior Notes due 2030 (NY:PMTV)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 06, 2026	25.27	25.30	25.24	25.29	18,672	+0.10(+0.40%)
Feb 05, 2026	25.26	25.28	25.18	25.19	18,519	-0.08(-0.34%)
Feb 04, 2026	25.20	25.29	25.20	25.27	13,051	+0.05(+0.22%)
Feb 03, 2026	25.23	25.23	25.18	25.22	29,195	-0.04(-0.16%)
Feb 02, 2026	25.25	25.28	25.21	25.26	16,759	+0.04(+0.16%)
Jan 30, 2026	25.15	25.26	25.15	25.22	101,585	+0.11(+0.45%)
Jan 29, 2026	25.14	25.14	25.06	25.11	28,510	+0.00(+0.00%)
Jan 28, 2026	25.16	25.17	25.06	25.11	37,303	-0.02(-0.08%)
Jan 27, 2026	25.28	25.28	25.09	25.13	36,036	-0.06(-0.23%)
Jan 26, 2026	25.19	25.30	25.10	25.19	21,551	+0.05(+0.19%)
Jan 23, 2026	25.14	25.14	25.11	25.14	16,804	+0.00(+0.00%)
Jan 22, 2026	25.07	25.14	25.07	25.14	18,069	+0.02(+0.08%)
Jan 21, 2026	25.00	25.14	25.00	25.12	18,167	+0.08(+0.31%)
Jan 20, 2026	25.09	25.09	24.96	25.04	58,480	-0.03(-0.12%)
Jan 16, 2026	25.11	25.14	25.05	25.07	28,336	-0.04(-0.16%)
Jan 15, 2026	24.99	25.11	24.99	25.11	32,515	+0.13(+0.51%)
Jan 14, 2026	25.01	25.04	24.98	24.98	14,072	-0.02(-0.08%)
Jan 13, 2026	24.98	25.05	24.98	25.00	17,752	+0.01(+0.05%)
Jan 12, 2026	24.96	25.05	24.96	24.99	17,116	+0.03(+0.10%)
Jan 09, 2026	25.01	25.01	24.95	24.96	75,408	-0.04(-0.16%)
Jan 08, 2026	24.99	25.07	24.98	25.00	45,496	-0.03(-0.12%)
Jan 07, 2026	24.98	25.03	24.98	25.03	2,069	+0.05(+0.20%)
Jan 06, 2026	25.00	25.04	24.98	24.98	12,661	-0.02(-0.08%)
Jan 05, 2026	25.10	25.17	24.93	25.00	66,337	-0.08(-0.31%)
Jan 02, 2026	25.16	25.19	25.04	25.08	19,982	-0.07(-0.27%)
Dec 31, 2025	25.17	25.19	25.13	25.15	6,960	-0.02(-0.08%)
Dec 30, 2025	25.19	25.19	25.10	25.17	13,909	-0.01(-0.04%)
Dec 29, 2025	25.12	25.18	25.09	25.18	8,041	-0.02(-0.08%)
Dec 26, 2025	25.10	25.20	25.10	25.20	1,976	+0.01(+0.04%)
Dec 24, 2025	25.14	25.19	25.13	25.19	2,707	+0.09(+0.35%)
Dec 23, 2025	25.14	25.19	25.09	25.10	10,322	-0.09(-0.35%)
Dec 22, 2025	25.09	25.19	25.09	25.19	11,835	+0.11(+0.43%)
Dec 19, 2025	24.98	25.12	24.96	25.08	11,911	+0.02(+0.08%)
Dec 18, 2025	25.02	25.09	24.99	25.06	15,238	+0.07(+0.27%)
Dec 17, 2025	24.99	25.04	24.99	24.99	8,476	+0.00(+0.00%)
Dec 16, 2025	24.95	25.06	24.95	24.99	9,722	+0.04(+0.16%)
Dec 15, 2025	24.94	24.99	24.90	24.95	9,573	+0.01(+0.04%)
Dec 12, 2025	24.89	24.99	24.85	24.94	74,875	-0.04(-0.16%)
Dec 11, 2025	24.90	24.98	24.90	24.98	6,105	+0.13(+0.51%)
Dec 10, 2025	24.89	24.94	24.85	24.85	8,821	-0.04(-0.16%)
Dec 09, 2025	24.94	25.01	24.85	24.89	13,881	-0.05(-0.20%)
Dec 08, 2025	24.94	25.01	24.94	24.94	15,632	-0.01(-0.04%)
Dec 05, 2025	24.94	24.99	24.92	24.95	7,718	+0.02(+0.08%)
Dec 04, 2025	24.89	24.93	24.87	24.93	11,246	+0.04(+0.16%)
Dec 03, 2025	24.93	24.94	24.85	24.89	16,435	-0.01(-0.04%)
Dec 02, 2025	24.89	24.92	24.87	24.90	8,554	+0.01(+0.04%)