PMV Pharmaceuticals, Inc. (PMVP)
NASDAQ: PMVP · Real-Time Price · USD
1.190
-0.090 (-7.03%)
At close: Dec 5, 2025, 4:00 PM EST
1.220
+0.030 (2.52%)
After-hours: Dec 5, 2025, 7:01 PM EST
PMV Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.31 | 1.31 | 1.18 | 1.19 | 1.19 | -7.03% | 486,635 |
| Dec 4, 2025 | 1.29 | 1.30 | 1.26 | 1.28 | 1.28 | -0.78% | 209,045 |
| Dec 3, 2025 | 1.26 | 1.29 | 1.25 | 1.29 | 1.29 | 4.88% | 352,396 |
| Dec 2, 2025 | 1.30 | 1.30 | 1.23 | 1.23 | 1.23 | -4.65% | 339,586 |
| Dec 1, 2025 | 1.33 | 1.35 | 1.29 | 1.29 | 1.29 | -2.27% | 277,806 |
| Nov 28, 2025 | 1.35 | 1.36 | 1.32 | 1.32 | 1.32 | -1.49% | 188,636 |
| Nov 26, 2025 | 1.34 | 1.36 | 1.30 | 1.34 | 1.34 | - | 217,291 |
| Nov 25, 2025 | 1.35 | 1.36 | 1.30 | 1.34 | 1.34 | -0.74% | 239,770 |
| Nov 24, 2025 | 1.32 | 1.37 | 1.31 | 1.35 | 1.35 | 2.27% | 225,448 |
| Nov 21, 2025 | 1.33 | 1.40 | 1.32 | 1.32 | 1.32 | 0.76% | 167,457 |
| Nov 20, 2025 | 1.36 | 1.42 | 1.30 | 1.31 | 1.31 | -3.68% | 134,358 |
| Nov 19, 2025 | 1.40 | 1.44 | 1.32 | 1.36 | 1.36 | -2.86% | 179,899 |
| Nov 18, 2025 | 1.39 | 1.41 | 1.37 | 1.40 | 1.40 | -1.41% | 216,922 |
| Nov 17, 2025 | 1.39 | 1.46 | 1.33 | 1.42 | 1.42 | 2.90% | 563,050 |
| Nov 14, 2025 | 1.34 | 1.41 | 1.33 | 1.38 | 1.38 | 1.47% | 128,200 |
| Nov 13, 2025 | 1.44 | 1.44 | 1.35 | 1.36 | 1.36 | -4.23% | 145,189 |
| Nov 12, 2025 | 1.35 | 1.45 | 1.34 | 1.42 | 1.42 | 6.77% | 272,032 |
| Nov 11, 2025 | 1.30 | 1.34 | 1.29 | 1.33 | 1.33 | 2.31% | 241,215 |
| Nov 10, 2025 | 1.32 | 1.35 | 1.30 | 1.30 | 1.30 | -0.76% | 145,332 |
| Nov 7, 2025 | 1.25 | 1.35 | 1.25 | 1.31 | 1.31 | 4.80% | 187,677 |
| Nov 6, 2025 | 1.30 | 1.36 | 1.24 | 1.25 | 1.25 | -4.58% | 414,121 |
| Nov 5, 2025 | 1.37 | 1.39 | 1.30 | 1.31 | 1.31 | -2.24% | 375,130 |
| Nov 4, 2025 | 1.38 | 1.43 | 1.32 | 1.34 | 1.34 | -4.29% | 336,078 |
| Nov 3, 2025 | 1.42 | 1.47 | 1.38 | 1.40 | 1.40 | -0.71% | 374,587 |
| Oct 31, 2025 | 1.40 | 1.43 | 1.38 | 1.41 | 1.41 | 0.71% | 230,588 |
| Oct 30, 2025 | 1.41 | 1.43 | 1.38 | 1.40 | 1.40 | -1.41% | 386,038 |
| Oct 29, 2025 | 1.47 | 1.50 | 1.40 | 1.42 | 1.42 | -3.40% | 424,948 |
| Oct 28, 2025 | 1.53 | 1.54 | 1.43 | 1.47 | 1.47 | -6.96% | 755,631 |
| Oct 27, 2025 | 1.59 | 1.63 | 1.56 | 1.58 | 1.58 | 1.28% | 755,938 |
| Oct 24, 2025 | 1.60 | 1.67 | 1.55 | 1.56 | 1.56 | -1.27% | 1,840,995 |
| Oct 23, 2025 | 1.52 | 1.62 | 1.50 | 1.58 | 1.58 | 2.60% | 1,630,734 |
| Oct 22, 2025 | 1.53 | 1.55 | 1.47 | 1.54 | 1.54 | 0.65% | 687,567 |
| Oct 21, 2025 | 1.47 | 1.54 | 1.43 | 1.53 | 1.53 | 4.08% | 655,673 |
| Oct 20, 2025 | 1.42 | 1.50 | 1.38 | 1.47 | 1.47 | 5.00% | 1,176,794 |
| Oct 17, 2025 | 1.39 | 1.48 | 1.37 | 1.40 | 1.40 | -2.78% | 667,090 |
| Oct 16, 2025 | 1.46 | 1.48 | 1.42 | 1.44 | 1.44 | - | 592,283 |
| Oct 15, 2025 | 1.42 | 1.50 | 1.39 | 1.44 | 1.44 | 1.41% | 871,458 |
| Oct 14, 2025 | 1.30 | 1.49 | 1.30 | 1.42 | 1.42 | 7.58% | 1,024,745 |
| Oct 13, 2025 | 1.37 | 1.40 | 1.30 | 1.32 | 1.32 | -2.22% | 654,189 |
| Oct 10, 2025 | 1.38 | 1.43 | 1.32 | 1.35 | 1.35 | -2.88% | 504,472 |
| Oct 9, 2025 | 1.41 | 1.48 | 1.37 | 1.39 | 1.39 | -2.11% | 687,634 |
| Oct 8, 2025 | 1.38 | 1.48 | 1.37 | 1.42 | 1.42 | 4.41% | 692,544 |
| Oct 7, 2025 | 1.45 | 1.45 | 1.35 | 1.36 | 1.36 | -6.85% | 849,905 |
| Oct 6, 2025 | 1.45 | 1.49 | 1.40 | 1.46 | 1.46 | 1.39% | 486,190 |
| Oct 3, 2025 | 1.40 | 1.44 | 1.39 | 1.44 | 1.44 | 4.35% | 185,898 |
| Oct 2, 2025 | 1.38 | 1.41 | 1.35 | 1.38 | 1.38 | 1.47% | 134,573 |
| Oct 1, 2025 | 1.40 | 1.44 | 1.35 | 1.36 | 1.36 | -2.86% | 343,470 |
| Sep 30, 2025 | 1.44 | 1.50 | 1.35 | 1.40 | 1.40 | -3.45% | 462,242 |
| Sep 29, 2025 | 1.48 | 1.51 | 1.42 | 1.45 | 1.45 | -2.03% | 387,188 |
| Sep 26, 2025 | 1.42 | 1.49 | 1.40 | 1.48 | 1.48 | 5.71% | 182,519 |