PMV Pharmaceuticals, Inc. (PMVP)
NASDAQ: PMVP · Real-Time Price · USD
1.195
-0.040 (-3.24%)
Jan 8, 2026, 2:02 PM EST - Market open
PMV Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 26, 2025 | 1.22 | 1.25 | 1.22 | 1.24 | 1.24 | 1.64% | 52,937 |
| Dec 24, 2025 | 1.22 | 1.25 | 1.22 | 1.22 | 1.22 | 0.41% | 50,708 |
| Dec 23, 2025 | 1.24 | 1.25 | 1.20 | 1.22 | 1.22 | -2.80% | 111,373 |
| Dec 22, 2025 | 1.23 | 1.28 | 1.23 | 1.25 | 1.25 | 0.81% | 214,494 |
| Dec 19, 2025 | 1.27 | 1.28 | 1.23 | 1.24 | 1.24 | 0.81% | 230,618 |
| Dec 18, 2025 | 1.16 | 1.27 | 1.11 | 1.23 | 1.23 | 8.85% | 565,871 |
| Dec 17, 2025 | 1.18 | 1.21 | 1.11 | 1.13 | 1.13 | -4.24% | 412,206 |
| Dec 16, 2025 | 1.17 | 1.21 | 1.16 | 1.18 | 1.18 | -1.67% | 183,987 |
| Dec 15, 2025 | 1.23 | 1.23 | 1.17 | 1.20 | 1.20 | -2.44% | 360,277 |
| Dec 12, 2025 | 1.24 | 1.27 | 1.23 | 1.23 | 1.23 | -1.60% | 160,542 |
| Dec 11, 2025 | 1.26 | 1.28 | 1.25 | 1.25 | 1.25 | -0.79% | 105,682 |
| Dec 10, 2025 | 1.25 | 1.30 | 1.24 | 1.26 | 1.26 | 1.61% | 223,638 |
| Dec 9, 2025 | 1.17 | 1.29 | 1.17 | 1.24 | 1.24 | 5.98% | 353,561 |
| Dec 8, 2025 | 1.22 | 1.23 | 1.14 | 1.17 | 1.17 | -1.68% | 517,185 |
| Dec 5, 2025 | 1.31 | 1.31 | 1.18 | 1.19 | 1.19 | -7.03% | 486,938 |
| Dec 4, 2025 | 1.29 | 1.30 | 1.26 | 1.28 | 1.28 | -0.78% | 209,435 |
| Dec 3, 2025 | 1.26 | 1.29 | 1.25 | 1.29 | 1.29 | 4.88% | 353,392 |
| Dec 2, 2025 | 1.30 | 1.30 | 1.23 | 1.23 | 1.23 | -4.65% | 339,593 |
| Dec 1, 2025 | 1.33 | 1.35 | 1.29 | 1.29 | 1.29 | -2.27% | 277,807 |
| 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% | 239,785 |
| 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 |