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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 1.47 | 1.50 | 1.40 | 1.42 | - | -3.40% | 423,948 |
| 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 |
| Sep 25, 2025 | 1.44 | 1.47 | 1.37 | 1.40 | 1.40 | -4.76% | 409,827 |
| Sep 24, 2025 | 1.47 | 1.50 | 1.42 | 1.47 | 1.47 | 6.52% | 1,019,305 |
| Sep 23, 2025 | 1.35 | 1.41 | 1.33 | 1.38 | 1.38 | 2.99% | 1,205,522 |
| Sep 22, 2025 | 1.30 | 1.35 | 1.29 | 1.34 | 1.34 | 2.29% | 582,106 |
| Sep 19, 2025 | 1.24 | 1.32 | 1.24 | 1.31 | 1.31 | 6.50% | 811,457 |
| Sep 18, 2025 | 1.25 | 1.31 | 1.19 | 1.23 | 1.23 | -1.60% | 1,491,726 |
| Sep 17, 2025 | 1.20 | 1.35 | 1.20 | 1.25 | 1.25 | 4.17% | 1,511,168 |
| Sep 16, 2025 | 1.13 | 1.25 | 1.12 | 1.20 | 1.20 | 5.26% | 1,113,629 |
| Sep 15, 2025 | 1.21 | 1.24 | 1.13 | 1.14 | 1.14 | -7.32% | 961,998 |
| 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 |