PMV Pharmaceuticals, Inc. (PMVP)
NASDAQ: PMVP · Real-Time Price · USD
1.550
+0.130 (9.15%)
Aug 13, 2025, 3:58 PM - Market open
PMV Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2025 | 1.12 | 1.19 | 1.06 | 1.19 | 1.19 | 8.18% | 582,828 |
| Jul 2, 2025 | 1.03 | 1.14 | 1.02 | 1.10 | 1.10 | 4.76% | 439,255 |
| Jul 1, 2025 | 1.05 | 1.07 | 0.96 | 1.05 | 1.05 | -0.94% | 329,328 |
| Jun 30, 2025 | 1.07 | 1.09 | 1.03 | 1.06 | 1.06 | -0.93% | 66,582 |
| Jun 27, 2025 | 1.08 | 1.11 | 1.03 | 1.07 | 1.07 | -0.93% | 103,790 |
| Jun 26, 2025 | 1.08 | 1.13 | 1.07 | 1.08 | 1.08 | -0.92% | 95,221 |
| Jun 25, 2025 | 1.16 | 1.18 | 1.09 | 1.09 | 1.09 | -6.03% | 160,176 |
| Jun 24, 2025 | 1.07 | 1.18 | 1.07 | 1.16 | 1.16 | 8.41% | 93,659 |
| Jun 23, 2025 | 1.08 | 1.11 | 1.06 | 1.07 | 1.07 | -1.83% | 78,868 |
| Jun 20, 2025 | 1.11 | 1.11 | 1.06 | 1.09 | 1.09 | -0.91% | 100,078 |
| Jun 18, 2025 | 1.09 | 1.12 | 1.05 | 1.10 | 1.10 | 0.92% | 92,562 |
| Jun 17, 2025 | 1.07 | 1.11 | 1.02 | 1.09 | 1.09 | 1.87% | 161,175 |
| Jun 16, 2025 | 1.09 | 1.10 | 1.01 | 1.07 | 1.07 | -0.93% | 335,983 |
| Jun 13, 2025 | 1.06 | 1.10 | 1.06 | 1.08 | 1.08 | -0.92% | 176,835 |
| Jun 12, 2025 | 1.15 | 1.15 | 1.05 | 1.09 | 1.09 | -3.54% | 259,059 |
| Jun 11, 2025 | 1.22 | 1.23 | 1.13 | 1.13 | 1.13 | -5.04% | 484,930 |
| Jun 10, 2025 | 1.08 | 1.20 | 1.05 | 1.19 | 1.19 | 12.26% | 677,687 |
| Jun 9, 2025 | 1.00 | 1.08 | 0.97 | 1.06 | 1.06 | 9.28% | 310,691 |
| Jun 6, 2025 | 0.94 | 0.99 | 0.94 | 0.97 | 0.97 | 2.11% | 799,812 |
| Jun 5, 2025 | 0.94 | 0.96 | 0.91 | 0.95 | 0.95 | 2.15% | 222,701 |
| Jun 4, 2025 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | 1.16% | 195,437 |
| Jun 3, 2025 | 0.90 | 0.93 | 0.90 | 0.92 | 0.92 | 4.82% | 329,850 |
| Jun 2, 2025 | 0.90 | 0.92 | 0.85 | 0.88 | 0.88 | -0.14% | 425,834 |