PMV Pharmaceuticals, Inc. (PMVP)
NASDAQ: PMVP · Real-Time Price · USD
1.420
-0.050 (-3.40%)
At close: Oct 29, 2025, 4:00 PM EDT
1.410
-0.010 (-0.70%)
After-hours: Oct 29, 2025, 5:57 PM EDT

PMV Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20251.471.501.401.42--3.40%423,948
Oct 28, 20251.531.541.431.471.47-6.96%755,631
Oct 27, 20251.591.631.561.581.581.28%755,938
Oct 24, 20251.601.671.551.561.56-1.27%1,840,995
Oct 23, 20251.521.621.501.581.582.60%1,630,734
Oct 22, 20251.531.551.471.541.540.65%687,567
Oct 21, 20251.471.541.431.531.534.08%655,673
Oct 20, 20251.421.501.381.471.475.00%1,176,794
Oct 17, 20251.391.481.371.401.40-2.78%667,090
Oct 16, 20251.461.481.421.441.44-592,283
Oct 15, 20251.421.501.391.441.441.41%871,458
Oct 14, 20251.301.491.301.421.427.58%1,024,745
Oct 13, 20251.371.401.301.321.32-2.22%654,189
Oct 10, 20251.381.431.321.351.35-2.88%504,472
Oct 9, 20251.411.481.371.391.39-2.11%687,634
Oct 8, 20251.381.481.371.421.424.41%692,544
Oct 7, 20251.451.451.351.361.36-6.85%849,905
Oct 6, 20251.451.491.401.461.461.39%486,190
Oct 3, 20251.401.441.391.441.444.35%185,898
Oct 2, 20251.381.411.351.381.381.47%134,573
Oct 1, 20251.401.441.351.361.36-2.86%343,470
Sep 30, 20251.441.501.351.401.40-3.45%462,242
Sep 29, 20251.481.511.421.451.45-2.03%387,188
Sep 26, 20251.421.491.401.481.485.71%182,519
Sep 25, 20251.441.471.371.401.40-4.76%409,827
Sep 24, 20251.471.501.421.471.476.52%1,019,305
Sep 23, 20251.351.411.331.381.382.99%1,205,522
Sep 22, 20251.301.351.291.341.342.29%582,106
Sep 19, 20251.241.321.241.311.316.50%811,457
Sep 18, 20251.251.311.191.231.23-1.60%1,491,726
Sep 17, 20251.201.351.201.251.254.17%1,511,168
Sep 16, 20251.131.251.121.201.205.26%1,113,629
Sep 15, 20251.211.241.131.141.14-7.32%961,998
Sep 12, 20251.221.401.221.231.23-1,688,930
Sep 11, 20251.291.321.211.231.23-3.15%4,939,789
Sep 10, 20251.801.841.191.271.27-20.63%33,028,245
Sep 9, 20251.421.661.421.601.6014.29%2,236,240
Sep 8, 20251.441.461.351.401.40-4.11%890,379
Sep 5, 20251.471.471.371.461.461.39%615,988
Sep 4, 20251.551.561.421.441.44-7.10%719,472
Sep 3, 20251.491.591.461.551.554.03%1,116,929
Sep 2, 20251.401.501.381.491.496.43%577,344
Aug 29, 20251.421.451.391.401.40-2.78%1,148,182
Aug 28, 20251.431.481.401.441.441.41%630,744
Aug 27, 20251.421.461.381.421.42-1.39%430,228
Aug 26, 20251.481.511.371.441.441.41%566,375
Aug 25, 20251.491.551.421.421.42-4.05%846,624
Aug 22, 20251.481.541.471.481.480.68%226,997
Aug 21, 20251.481.541.421.471.47-0.68%237,077
Aug 20, 20251.561.601.481.481.48-5.73%353,121