Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 3 hours

S&P Futures
4,136.25
-5.50(-0.13%)
Dow Futures
32,795.00
+3.00(+0.01%)
Nasdaq Futures
13,126.25
-57.00(-0.43%)
Russell 2000 Futures
1,940.50
-0.60(-0.03%)
Crude Oil
90.87
+0.11(+0.12%)
Gold
1,808.50
+3.30(+0.18%)

Advertisement

PMV Consumer Acquisition Corp. (PMVC)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

9.97

0.00

(0.00%)

At close: 02:00PM EDT

Advertisement

Time Period:

Aug 09, 2021 - Aug 09, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 08, 2022	9.97	9.97	9.97	9.97	9.97	-
Aug 05, 2022	9.97	9.97	9.97	9.97	9.97	6,900
Aug 04, 2022	9.96	9.96	9.96	9.96	9.96	-
Aug 03, 2022	9.96	9.96	9.96	9.96	9.96	-
Aug 02, 2022	9.96	9.96	9.96	9.96	9.96	190,200
Aug 01, 2022	9.96	9.96	9.96	9.96	9.96	-
Jul 29, 2022	9.96	9.96	9.96	9.96	9.96	1,400
Jul 28, 2022	9.96	9.96	9.95	9.96	9.96	10,400
Jul 27, 2022	9.96	9.96	9.96	9.96	9.96	7,200
Jul 26, 2022	9.96	9.96	9.96	9.96	9.96	-
Jul 25, 2022	9.96	9.96	9.95	9.96	9.96	7,100
Jul 22, 2022	9.96	9.97	9.95	9.96	9.96	10,300
Jul 21, 2022	9.95	9.95	9.95	9.95	9.95	200
Jul 20, 2022	9.95	9.95	9.95	9.95	9.95	200
Jul 19, 2022	9.96	9.96	9.96	9.96	9.96	-
Jul 18, 2022	9.94	9.96	9.94	9.96	9.96	200
Jul 15, 2022	9.95	9.96	9.95	9.95	9.95	10,500
Jul 14, 2022	9.94	9.94	9.94	9.94	9.94	-
Jul 13, 2022	9.94	9.94	9.94	9.94	9.94	-
Jul 12, 2022	9.94	9.94	9.94	9.94	9.94	3,600
Jul 11, 2022	9.94	9.94	9.94	9.94	9.94	-
Jul 08, 2022	9.94	9.94	9.94	9.94	9.94	-
Jul 07, 2022	9.94	9.94	9.94	9.94	9.94	6,000
Jul 06, 2022	9.93	9.93	9.93	9.93	9.93	72,000
Jul 05, 2022	9.94	9.94	9.93	9.94	9.94	7,800
Jul 01, 2022	9.92	9.92	9.92	9.92	9.92	-
Jun 30, 2022	9.91	9.94	9.91	9.92	9.92	3,400
Jun 29, 2022	9.93	9.93	9.92	9.92	9.92	700
Jun 28, 2022	9.93	9.93	9.93	9.93	9.93	1,000
Jun 27, 2022	9.93	9.94	9.92	9.94	9.94	9,600
Jun 24, 2022	9.92	9.93	9.92	9.93	9.93	2,000
Jun 23, 2022	9.91	9.94	9.91	9.94	9.94	6,800
Jun 22, 2022	9.94	9.94	9.94	9.94	9.94	-
Jun 21, 2022	9.93	9.94	9.91	9.94	9.94	7,900
Jun 17, 2022	9.92	9.93	9.91	9.92	9.92	34,600
Jun 16, 2022	9.92	9.93	9.91	9.93	9.93	8,400
Jun 15, 2022	9.92	9.94	9.92	9.93	9.93	26,900
Jun 14, 2022	9.93	9.94	9.93	9.94	9.94	6,900
Jun 13, 2022	9.92	9.93	9.91	9.93	9.93	84,800
Jun 10, 2022	9.92	9.93	9.92	9.92	9.92	10,800
Jun 09, 2022	9.91	9.92	9.91	9.92	9.92	2,200
Jun 08, 2022	9.92	9.93	9.91	9.93	9.93	1,700
Jun 07, 2022	9.92	9.93	9.92	9.93	9.93	1,300
Jun 06, 2022	9.93	9.93	9.92	9.93	9.93	1,900
Jun 03, 2022	9.93	9.93	9.93	9.93	9.93	1,600
Jun 02, 2022	9.92	9.93	9.92	9.92	9.92	3,300
Jun 01, 2022	9.91	9.93	9.91	9.92	9.92	47,500
May 31, 2022	9.93	9.93	9.93	9.93	9.93	16,700
May 27, 2022	9.90	9.91	9.90	9.91	9.91	194,800
May 26, 2022	9.91	9.91	9.91	9.91	9.91	700
May 25, 2022	9.90	9.91	9.89	9.91	9.91	28,200
May 24, 2022	9.89	9.90	9.89	9.90	9.90	40,700
May 23, 2022	9.89	9.91	9.89	9.89	9.89	62,900
May 20, 2022	9.89	9.89	9.89	9.89	9.89	5,900
May 19, 2022	9.89	9.90	9.89	9.89	9.89	55,200
May 18, 2022	9.88	9.90	9.88	9.90	9.90	10,500
May 17, 2022	9.91	9.91	9.91	9.91	9.91	-
May 16, 2022	9.89	9.91	9.89	9.91	9.91	1,700
May 13, 2022	9.90	9.90	9.90	9.90	9.90	2,200
May 12, 2022	9.90	9.92	9.90	9.92	9.92	1,600
May 11, 2022	9.89	9.89	9.89	9.89	9.89	12,000
May 10, 2022	9.91	9.91	9.91	9.91	9.91	300
May 09, 2022	9.90	9.91	9.90	9.91	9.91	243,700
May 06, 2022	9.90	9.91	9.90	9.91	9.91	21,900
May 05, 2022	9.89	9.91	9.89	9.91	9.91	22,200
May 04, 2022	9.91	9.91	9.91	9.91	9.91	3,900
May 03, 2022	9.92	9.92	9.92	9.92	9.92	-
May 02, 2022	9.92	9.92	9.92	9.92	9.92	-
Apr 29, 2022	9.92	9.92	9.92	9.92	9.92	-
Apr 28, 2022	9.90	9.92	9.90	9.92	9.92	8,000
Apr 27, 2022	9.91	9.91	9.90	9.90	9.90	9,200
Apr 26, 2022	9.92	9.92	9.92	9.92	9.92	-
Apr 25, 2022	9.91	9.92	9.90	9.92	9.92	4,100
Apr 22, 2022	9.89	9.91	9.89	9.91	9.91	2,500
Apr 21, 2022	9.91	9.92	9.91	9.91	9.91	2,100
Apr 20, 2022	9.90	9.90	9.90	9.90	9.90	2,700
Apr 19, 2022	9.89	9.89	9.89	9.89	9.89	-
Apr 18, 2022	9.91	9.92	9.89	9.89	9.89	4,500
Apr 14, 2022	9.90	9.91	9.90	9.91	9.91	700
Apr 13, 2022	9.89	9.89	9.89	9.89	9.89	30,600
Apr 12, 2022	9.88	9.89	9.88	9.89	9.89	39,600
Apr 11, 2022	9.89	9.89	9.88	9.88	9.88	14,400
Apr 08, 2022	9.89	9.89	9.89	9.89	9.89	-
Apr 07, 2022	9.89	9.89	9.88	9.89	9.89	14,200
Apr 06, 2022	9.89	9.89	9.87	9.89	9.89	15,400
Apr 05, 2022	9.88	9.89	9.88	9.88	9.88	23,900
Apr 04, 2022	9.87	9.89	9.87	9.89	9.89	43,200
Apr 01, 2022	9.87	9.88	9.87	9.88	9.88	23,900
Mar 31, 2022	9.87	9.88	9.87	9.88	9.88	11,900
Mar 30, 2022	9.88	9.89	9.88	9.88	9.88	15,900
Mar 29, 2022	9.89	9.89	9.89	9.89	9.89	325,300
Mar 28, 2022	9.88	9.88	9.87	9.87	9.87	6,000
Mar 25, 2022	9.88	9.89	9.87	9.87	9.87	9,500
Mar 24, 2022	9.87	9.87	9.87	9.87	9.87	-
Mar 23, 2022	9.87	9.87	9.87	9.87	9.87	-
Mar 22, 2022	9.87	9.87	9.87	9.87	9.87	100
Mar 21, 2022	9.87	9.88	9.87	9.87	9.87	4,000
Mar 18, 2022	9.88	9.88	9.87	9.87	9.87	4,700
Mar 17, 2022	9.86	9.86	9.86	9.86	9.86	-
Mar 16, 2022	9.86	9.86	9.86	9.86	9.86	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,136.25-5.50(-0.13%)

Dow Futures32,795.00+3.00(+0.01%)

Nasdaq Futures13,126.25-57.00(-0.43%)

Russell 2000 Futures1,940.50-0.60(-0.03%)

Crude Oil90.87+0.11(+0.12%)

Gold1,808.50+3.30(+0.18%)

PMV Consumer Acquisition Corp. (PMVC)

S&P Futures
4,136.25
-5.50(-0.13%)

Dow Futures
32,795.00
+3.00(+0.01%)

Nasdaq Futures
13,126.25
-57.00(-0.43%)

Russell 2000 Futures
1,940.50
-0.60(-0.03%)

Crude Oil
90.87
+0.11(+0.12%)

Gold
1,808.50
+3.30(+0.18%)