PMV Pharmaceuticals, Inc. (PMVP)
NASDAQ: PMVP · Real-Time Price · USD
1.150
-0.080 (-6.50%)
Sep 15, 2025, 3:15 PM EDT - Market open
PMV Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 1.21 | 1.24 | 1.16 | 1.18 | - | -4.47% | 540,353 |
| Sep 12, 2025 | 1.22 | 1.40 | 1.22 | 1.23 | 1.23 | - | 1,688,930 |
| Sep 11, 2025 | 1.29 | 1.32 | 1.21 | 1.23 | 1.23 | -3.15% | 4,939,789 |
| Sep 10, 2025 | 1.80 | 1.84 | 1.19 | 1.27 | 1.27 | -20.63% | 33,028,245 |
| Sep 9, 2025 | 1.42 | 1.66 | 1.42 | 1.60 | 1.60 | 14.29% | 2,236,240 |
| Sep 8, 2025 | 1.44 | 1.46 | 1.35 | 1.40 | 1.40 | -4.11% | 890,379 |
| Sep 5, 2025 | 1.47 | 1.47 | 1.37 | 1.46 | 1.46 | 1.39% | 615,988 |
| Sep 4, 2025 | 1.55 | 1.56 | 1.42 | 1.44 | 1.44 | -7.10% | 719,472 |
| Sep 3, 2025 | 1.49 | 1.59 | 1.46 | 1.55 | 1.55 | 4.03% | 1,116,929 |
| Sep 2, 2025 | 1.40 | 1.50 | 1.38 | 1.49 | 1.49 | 6.43% | 577,344 |
| Aug 29, 2025 | 1.42 | 1.45 | 1.39 | 1.40 | 1.40 | -2.78% | 1,148,182 |
| Aug 28, 2025 | 1.43 | 1.48 | 1.40 | 1.44 | 1.44 | 1.41% | 630,744 |
| Aug 27, 2025 | 1.42 | 1.46 | 1.38 | 1.42 | 1.42 | -1.39% | 430,228 |
| Aug 26, 2025 | 1.48 | 1.51 | 1.37 | 1.44 | 1.44 | 1.41% | 566,375 |
| Aug 25, 2025 | 1.49 | 1.55 | 1.42 | 1.42 | 1.42 | -4.05% | 846,624 |
| Aug 22, 2025 | 1.48 | 1.54 | 1.47 | 1.48 | 1.48 | 0.68% | 226,997 |
| Aug 21, 2025 | 1.48 | 1.54 | 1.42 | 1.47 | 1.47 | -0.68% | 237,077 |
| Aug 20, 2025 | 1.56 | 1.60 | 1.48 | 1.48 | 1.48 | -5.73% | 353,121 |
| Aug 19, 2025 | 1.54 | 1.58 | 1.50 | 1.57 | 1.57 | 0.96% | 121,036 |
| Aug 18, 2025 | 1.52 | 1.60 | 1.52 | 1.56 | 1.56 | 2.30% | 357,878 |
| Aug 15, 2025 | 1.54 | 1.58 | 1.42 | 1.52 | 1.52 | -1.94% | 256,105 |
| Aug 14, 2025 | 1.53 | 1.61 | 1.51 | 1.55 | 1.55 | 1.97% | 276,570 |
| Aug 13, 2025 | 1.46 | 1.58 | 1.43 | 1.52 | 1.52 | 7.04% | 451,022 |
| Aug 12, 2025 | 1.39 | 1.46 | 1.38 | 1.42 | 1.42 | 1.43% | 112,550 |
| Aug 11, 2025 | 1.47 | 1.50 | 1.40 | 1.40 | 1.40 | -5.41% | 81,162 |
| Aug 8, 2025 | 1.47 | 1.52 | 1.46 | 1.48 | 1.48 | 2.07% | 198,606 |
| Aug 7, 2025 | 1.49 | 1.49 | 1.39 | 1.45 | 1.45 | -4.61% | 235,973 |
| Aug 6, 2025 | 1.47 | 1.52 | 1.44 | 1.52 | 1.52 | 2.70% | 161,873 |
| Aug 5, 2025 | 1.42 | 1.52 | 1.38 | 1.48 | 1.48 | 2.78% | 142,728 |
| Aug 4, 2025 | 1.40 | 1.44 | 1.38 | 1.44 | 1.44 | 2.86% | 239,049 |
| Aug 1, 2025 | 1.40 | 1.41 | 1.35 | 1.40 | 1.40 | -1.41% | 154,795 |
| Jul 31, 2025 | 1.41 | 1.44 | 1.41 | 1.42 | 1.42 | - | 102,910 |
| Jul 30, 2025 | 1.42 | 1.46 | 1.40 | 1.42 | 1.42 | -1.39% | 74,411 |
| Jul 29, 2025 | 1.48 | 1.55 | 1.39 | 1.44 | 1.44 | -4.64% | 322,135 |
| Jul 28, 2025 | 1.38 | 1.52 | 1.37 | 1.51 | 1.51 | 7.09% | 521,760 |
| Jul 25, 2025 | 1.44 | 1.47 | 1.37 | 1.41 | 1.41 | -2.08% | 285,871 |
| Jul 24, 2025 | 1.39 | 1.50 | 1.37 | 1.44 | 1.44 | 6.67% | 690,431 |
| Jul 23, 2025 | 1.31 | 1.43 | 1.31 | 1.35 | 1.35 | 6.30% | 800,125 |
| Jul 22, 2025 | 1.32 | 1.34 | 1.27 | 1.27 | 1.27 | -5.22% | 345,659 |
| Jul 21, 2025 | 1.33 | 1.35 | 1.31 | 1.34 | 1.34 | 0.75% | 244,102 |
| Jul 18, 2025 | 1.32 | 1.35 | 1.30 | 1.33 | 1.33 | - | 173,565 |
| Jul 17, 2025 | 1.34 | 1.35 | 1.31 | 1.33 | 1.33 | -0.75% | 116,585 |
| Jul 16, 2025 | 1.33 | 1.35 | 1.29 | 1.34 | 1.34 | 0.75% | 279,702 |
| Jul 15, 2025 | 1.33 | 1.39 | 1.31 | 1.33 | 1.33 | -1.48% | 325,199 |
| Jul 14, 2025 | 1.25 | 1.36 | 1.23 | 1.35 | 1.35 | 7.14% | 444,713 |
| Jul 11, 2025 | 1.28 | 1.28 | 1.23 | 1.26 | 1.26 | -0.79% | 102,004 |
| Jul 10, 2025 | 1.29 | 1.29 | 1.23 | 1.27 | 1.27 | -1.55% | 154,489 |
| Jul 9, 2025 | 1.35 | 1.35 | 1.28 | 1.29 | 1.29 | -2.27% | 294,553 |
| Jul 8, 2025 | 1.19 | 1.36 | 1.19 | 1.32 | 1.32 | 10.00% | 753,932 |
| Jul 7, 2025 | 1.16 | 1.22 | 1.13 | 1.20 | 1.20 | 0.84% | 231,589 |