PMT Stock Prices

Data as of Oct 28, 2026

Last

7.27

Change

+0.01

Open

7.26

Previous

7.26

High

7.33

Low

7.20

Bid

-

Ask

-

Volume

1,971,017

Trades

-

Dividend

0.47

Yield

10.35%

Ex-Div

Jul 11, 2017

Impl Vol

0.486

Hist Vol

0.266

Opt Volume

18

Open Int

20,281

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	7.26	7.33	7.20	7.27	+0.01	1,971,017	18	0.486	0.266
Oct 27, 2026	7.11	7.27	7.08	7.26	+0.20	3,390,860	35	0.365	0.266
Oct 26, 2026	7.03	7.19	7.03	7.06	+0.02	2,252,238	96	0.483	0.264
Oct 23, 2026	7.01	7.07	6.94	7.04	+0.03	1,724,600	194	0.421	0.264
Oct 22, 2026	6.84	7.16	6.80	7.01	+0.17	1,858,156	238	0.488	0.264
Oct 21, 2026	6.99	6.99	6.81	6.84	-0.07	2,152,212	140	1.442	0.276
Oct 20, 2026	6.81	7.10	6.78	6.91	+0.16	2,839,943	117	0.436	0.276
Oct 19, 2026	6.88	6.88	6.70	6.75	-0.17	3,120,710	299	0.362	0.275
Oct 16, 2026	7.13	7.13	6.92	6.92	-0.14	2,854,698	8,361	0.315	0.274
Oct 15, 2026	7.02	7.29	7.02	7.06	+0.19	3,406,649	126	0.477	0.275
Oct 14, 2026	6.95	6.95	6.80	6.87	-0.17	3,428,367	124	0.000	0.274
Oct 13, 2026	7.13	7.21	6.83	7.04	-0.01	4,953,992	636	0.000	0.273
Oct 12, 2026	7.34	7.35	7.04	7.05	-0.31	4,526,689	207	0.352	0.273
Oct 9, 2026	7.49	7.53	7.34	7.36	-0.13	2,239,137	357	0.235	0.273
Oct 8, 2026	7.45	7.56	7.31	7.49	-0.41	3,766,926	213	0.365	0.273
Oct 7, 2026	7.97	7.98	7.79	7.90	-0.13	2,631,618	1,521	0.541	0.268
Oct 6, 2026	7.94	8.03	7.82	8.03	+0.16	2,981,650	353	1.178	0.268
Oct 5, 2026	7.81	7.92	7.68	7.87	+0.07	2,900,053	518	0.428	0.267
Oct 2, 2026	7.92	8.01	7.70	7.80	+0.00	2,203,629	999	0.386	0.267
Oct 1, 2026	7.88	7.88	7.64	7.76	-0.12	2,939,208	605	0.536	0.267
Sep 30, 2026	8.08	8.15	7.88	7.88	-0.12	2,179,636	141	0.522	0.268
Sep 29, 2026	8.11	8.22	7.98	8.00	-0.07	1,794,574	746	0.368	0.267
Sep 28, 2026	8.29	8.33	7.97	8.07	-0.26	2,240,846	337	0.910	0.267
Sep 25, 2026	8.47	8.49	8.24	8.33	-0.12	1,843,692	136	0.697	0.266
Sep 24, 2026	8.70	8.78	8.44	8.45	-0.28	2,028,197	267	0.292	0.265
Sep 23, 2026	8.96	8.97	8.73	8.73	-0.28	1,689,631	219	0.295	0.263
Sep 22, 2026	8.96	9.11	8.96	9.01	+0.13	1,581,724	188	0.382	0.261
Sep 21, 2026	8.90	8.96	8.86	8.88	+0.08	1,724,313	41	0.653	0.261
Sep 18, 2026	8.90	9.00	8.80	8.80	-0.14	3,934,161	190	0.526	0.261
Sep 17, 2026	9.01	9.16	8.94	8.94	+0.06	1,826,749	12	0.546	0.261
Sep 16, 2026	9.06	9.15	8.84	8.88	-0.10	2,400,043	205	0.432	0.261
Sep 15, 2026	9.02	9.15	8.97	8.98	-0.07	2,681,466	53	0.364	0.261
Sep 14, 2026	9.15	9.18	8.99	9.05	-0.13	1,671,425	195	0.620	0.261
Sep 11, 2026	9.23	9.30	9.15	9.18	+0.01	902,513	349	0.383	0.260
Sep 10, 2026	9.35	9.40	9.17	9.17	-0.25	1,433,984	39	0.000	0.260
Sep 9, 2026	9.60	9.61	9.42	9.42	-0.19	1,724,344	21	0.428	0.259
Sep 8, 2026	9.66	9.70	9.61	9.61	+0.00	877,106	128	0.417	0.258
Sep 4, 2026	9.57	9.72	9.57	9.64	+0.01	813,340	159	0.200	0.258
Sep 3, 2026	9.60	9.65	9.48	9.63	+0.12	1,308,946	147	0.282	0.258
Sep 2, 2026	9.34	9.63	9.31	9.51	+0.27	883,563	229	0.293	0.259
Sep 1, 2026	9.27	9.37	9.23	9.24	-0.08	1,370,407	510	0.464	0.257
Aug 31, 2026	9.32	9.45	9.28	9.32	-0.02	1,040,317	40	0.275	0.258
Aug 28, 2026	9.37	9.42	9.33	9.34	+0.01	664,890	2	0.233	0.258
Aug 27, 2026	9.20	9.35	9.17	9.33	+0.10	783,315	67	0.232	0.258
Aug 26, 2026	9.30	9.31	9.22	9.23	-0.06	651,539	25	0.415	0.258
Aug 25, 2026	9.30	9.32	9.19	9.29	+0.00	1,143,737	27	0.235	0.258
Aug 24, 2026	9.39	9.39	9.26	9.29	-0.06	1,518,469	304	0.443	0.258
Aug 21, 2026	9.38	9.43	9.23	9.35	-0.04	2,686,285	446	0.234	0.261
Aug 20, 2026	9.49	9.50	9.33	9.39	-0.15	1,068,242	83	0.355	0.262
Aug 19, 2026	9.53	9.66	9.52	9.54	+0.11	811,930	69	0.271	0.262
Aug 18, 2026	9.64	9.67	9.43	9.43	-0.19	1,420,802	41	0.345	0.262
Aug 17, 2026	9.80	9.81	9.53	9.62	+0.17	1,298,281	445	0.474	0.261
Aug 14, 2026	9.49	9.64	9.45	9.45	-0.04	892,817	45	0.352	0.261
Aug 13, 2026	9.53	9.61	9.47	9.49	+0.01	1,225,657	86	0.313	0.261
Aug 12, 2026	9.51	9.61	9.42	9.48	+0.03	942,503	341	0.331	0.261
Aug 11, 2026	9.42	9.56	9.38	9.45	+0.07	1,327,408	51	0.282	0.262
Aug 10, 2026	9.54	9.58	9.32	9.38	-0.27	1,049,239	105	0.414	0.262
Aug 7, 2026	9.48	9.74	9.45	9.65	+0.31	1,038,749	76	0.271	0.260
Aug 6, 2026	9.45	9.49	9.32	9.34	-0.11	1,159,292	44	0.300	0.258
Aug 5, 2026	9.49	9.50	9.25	9.45	-0.08	1,098,465	312	0.267	0.258
Aug 4, 2026	9.46	9.54	9.40	9.53	+0.09	900,709	64	0.456	0.258
Aug 3, 2026	9.37	9.61	9.37	9.44	+0.01	1,263,548	234	0.304	0.259
Jul 31, 2026	9.29	9.46	9.07	9.43	+0.12	1,806,687	257	0.266	0.259
Jul 30, 2026	9.57	9.72	9.05	9.31	-0.38	3,327,900	567	0.281	0.259
Jul 29, 2026	9.80	9.82	9.64	9.69	-0.10	1,430,375	120	0.649	0.257
Jul 28, 2026	9.67	9.93	9.66	9.79	+0.17	1,091,817	28	0.356	0.257

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Jul 11, 2017	Jul 27, 2017	0.47	1.88	10.35%
Apr 11, 2017	Apr 27, 2017	0.47	1.88	10.74%
Oct 5, 2016	Oct 27, 2016	0.47	1.88	13.23%
Jul 12, 2016	Jul 28, 2016	0.47	1.88	13.23%
Apr 8, 2016	Apr 28, 2016	0.47	1.88	13.23%
Dec 23, 2015	Jan 28, 2016	0.47	1.88	13.23%
Oct 13, 2015	Oct 29, 2015	0.47	1.88	13.23%
Jul 14, 2015	Jul 30, 2015	0.61	2.44	13.23%
Apr 13, 2015	Apr 29, 2015	0.61	2.44	11.04%
Dec 26, 2014	Jan 16, 2015	0.61	2.44	11.04%
Oct 10, 2014	Oct 31, 2014	0.61	2.44	10.89%
Jul 11, 2014	Jul 30, 2014	0.59	2.36	10.58%

Split History

Split Date	Factor	Announced
No splits on record.