PMV Pharmaceuticals, Inc. (PMVP)
NASDAQ: PMVP · Real-Time Price · USD
1.600
-0.020 (-1.23%)
At close: Mar 11, 2026, 4:00 PM EDT
1.570
-0.030 (-1.88%)
After-hours: Mar 11, 2026, 7:44 PM EDT
PMV Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 1.60 | 1.64 | 1.56 | 1.60 | 1.60 | -1.23% | 418,109 |
| Mar 10, 2026 | 1.61 | 1.73 | 1.60 | 1.62 | 1.62 | -0.61% | 630,655 |
| Mar 9, 2026 | 1.65 | 1.69 | 1.55 | 1.63 | 1.63 | -0.61% | 892,758 |
| Mar 6, 2026 | 1.63 | 1.69 | 1.58 | 1.64 | 1.64 | 7.19% | 1,074,193 |
| Mar 5, 2026 | 1.51 | 1.57 | 1.48 | 1.53 | 1.53 | 2.00% | 629,709 |
| Mar 4, 2026 | 1.60 | 1.61 | 1.49 | 1.50 | 1.50 | -7.41% | 747,228 |
| Mar 3, 2026 | 1.76 | 1.76 | 1.50 | 1.62 | 1.62 | -10.00% | 1,170,867 |
| Mar 2, 2026 | 1.65 | 1.88 | 1.60 | 1.80 | 1.80 | 5.88% | 9,337,374 |
| Feb 27, 2026 | 1.39 | 1.71 | 1.30 | 1.70 | 1.70 | 24.09% | 3,775,618 |
| Feb 26, 2026 | 1.23 | 1.40 | 1.19 | 1.37 | 1.37 | 22.32% | 3,447,132 |
| Feb 25, 2026 | 1.06 | 1.15 | 1.06 | 1.12 | 1.12 | 5.66% | 196,456 |
| Feb 24, 2026 | 1.04 | 1.11 | 1.04 | 1.06 | 1.06 | 2.91% | 145,209 |
| Feb 23, 2026 | 1.05 | 1.07 | 1.02 | 1.03 | 1.03 | -0.96% | 127,579 |
| Feb 20, 2026 | 1.06 | 1.07 | 1.03 | 1.04 | 1.04 | -1.89% | 118,433 |
| Feb 19, 2026 | 1.08 | 1.09 | 1.06 | 1.06 | 1.06 | -0.93% | 91,629 |
| Feb 18, 2026 | 1.06 | 1.09 | 1.05 | 1.07 | 1.07 | 0.94% | 56,035 |
| Feb 17, 2026 | 1.12 | 1.12 | 1.06 | 1.06 | 1.06 | -4.50% | 163,888 |
| Feb 13, 2026 | 1.09 | 1.14 | 1.09 | 1.11 | 1.11 | 2.78% | 94,370 |
| Feb 12, 2026 | 1.14 | 1.14 | 1.08 | 1.08 | 1.08 | -3.57% | 109,100 |
| Feb 11, 2026 | 1.18 | 1.18 | 1.10 | 1.12 | 1.12 | -4.27% | 201,279 |
| Feb 10, 2026 | 1.12 | 1.18 | 1.12 | 1.17 | 1.17 | 6.36% | 365,891 |
| Feb 9, 2026 | 1.05 | 1.12 | 1.03 | 1.10 | 1.10 | 5.77% | 389,431 |
| Feb 6, 2026 | 1.03 | 1.07 | 1.02 | 1.04 | 1.04 | 1.96% | 208,246 |
| Feb 5, 2026 | 1.04 | 1.06 | 1.02 | 1.02 | 1.02 | -0.97% | 182,762 |
| Feb 4, 2026 | 1.09 | 1.09 | 1.03 | 1.03 | 1.03 | -4.63% | 278,889 |
| Feb 3, 2026 | 1.08 | 1.11 | 1.05 | 1.08 | 1.08 | 1.89% | 654,083 |
| Feb 2, 2026 | 1.07 | 1.11 | 1.06 | 1.06 | 1.06 | -1.85% | 193,017 |
| Jan 30, 2026 | 1.12 | 1.14 | 1.07 | 1.08 | 1.08 | -3.57% | 186,306 |
| Jan 29, 2026 | 1.21 | 1.22 | 1.12 | 1.12 | 1.12 | -8.20% | 151,931 |
| Jan 28, 2026 | 1.23 | 1.24 | 1.20 | 1.22 | 1.22 | 0.83% | 291,644 |
| Jan 27, 2026 | 1.18 | 1.25 | 1.17 | 1.21 | 1.21 | 3.42% | 352,222 |
| Jan 26, 2026 | 1.16 | 1.20 | 1.14 | 1.17 | 1.17 | - | 236,040 |
| Jan 23, 2026 | 1.13 | 1.19 | 1.11 | 1.17 | 1.17 | 2.63% | 394,516 |
| Jan 22, 2026 | 1.07 | 1.15 | 1.06 | 1.14 | 1.14 | 7.55% | 412,228 |
| Jan 21, 2026 | 1.11 | 1.11 | 1.05 | 1.06 | 1.06 | -1.85% | 683,653 |
| Jan 20, 2026 | 1.14 | 1.14 | 1.08 | 1.08 | 1.08 | -4.42% | 412,093 |
| Jan 16, 2026 | 1.13 | 1.16 | 1.11 | 1.13 | 1.13 | -0.88% | 227,552 |
| Jan 15, 2026 | 1.14 | 1.15 | 1.12 | 1.14 | 1.14 | - | 201,287 |
| Jan 14, 2026 | 1.18 | 1.18 | 1.13 | 1.14 | 1.14 | -1.72% | 341,568 |
| Jan 13, 2026 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -0.85% | 180,569 |
| Jan 12, 2026 | 1.19 | 1.20 | 1.16 | 1.17 | 1.17 | -0.85% | 244,848 |
| Jan 9, 2026 | 1.22 | 1.22 | 1.18 | 1.18 | 1.18 | -0.84% | 221,173 |
| Jan 8, 2026 | 1.24 | 1.24 | 1.18 | 1.19 | 1.19 | -3.64% | 323,558 |
| Jan 7, 2026 | 1.23 | 1.26 | 1.22 | 1.24 | 1.24 | 1.23% | 219,353 |
| Jan 6, 2026 | 1.23 | 1.25 | 1.21 | 1.22 | 1.22 | - | 150,990 |
| Jan 5, 2026 | 1.24 | 1.24 | 1.20 | 1.22 | 1.22 | -0.81% | 162,192 |
| Jan 2, 2026 | 1.26 | 1.29 | 1.21 | 1.23 | 1.23 | -1.60% | 108,669 |
| Dec 31, 2025 | 1.22 | 1.29 | 1.22 | 1.25 | 1.25 | 2.46% | 327,282 |
| Dec 30, 2025 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | - | 187,854 |
| Dec 29, 2025 | 1.25 | 1.27 | 1.22 | 1.22 | 1.22 | -1.61% | 157,830 |