PMV Pharmaceuticals, Inc. (PMVP)
NASDAQ: PMVP · Real-Time Price · USD
1.360
+0.120 (9.68%)
Apr 1, 2026, 2:02 PM EDT - Market open
PMV Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1.25 | 1.27 | 1.24 | 1.30 | - | 4.84% | 69,565 |
| Mar 31, 2026 | 1.22 | 1.25 | 1.21 | 1.24 | 1.24 | 1.64% | 245,348 |
| Mar 30, 2026 | 1.31 | 1.32 | 1.21 | 1.22 | 1.22 | -6.87% | 453,745 |
| Mar 27, 2026 | 1.35 | 1.37 | 1.31 | 1.31 | 1.31 | -2.96% | 273,404 |
| Mar 26, 2026 | 1.37 | 1.41 | 1.34 | 1.35 | 1.35 | -1.46% | 971,499 |
| Mar 25, 2026 | 1.41 | 1.41 | 1.37 | 1.37 | 1.37 | -1.44% | 407,119 |
| Mar 24, 2026 | 1.44 | 1.47 | 1.39 | 1.39 | 1.39 | -4.14% | 329,485 |
| Mar 23, 2026 | 1.48 | 1.49 | 1.44 | 1.45 | 1.45 | -1.36% | 527,002 |
| Mar 20, 2026 | 1.47 | 1.51 | 1.46 | 1.47 | 1.47 | -2.00% | 281,918 |
| Mar 19, 2026 | 1.50 | 1.53 | 1.47 | 1.50 | 1.50 | 0.67% | 352,604 |
| Mar 18, 2026 | 1.56 | 1.56 | 1.49 | 1.49 | 1.49 | -4.49% | 560,877 |
| Mar 17, 2026 | 1.57 | 1.60 | 1.56 | 1.56 | 1.56 | - | 170,960 |
| Mar 16, 2026 | 1.57 | 1.60 | 1.55 | 1.56 | 1.56 | - | 152,990 |
| Mar 13, 2026 | 1.57 | 1.60 | 1.54 | 1.56 | 1.56 | -1.27% | 512,022 |
| Mar 12, 2026 | 1.58 | 1.61 | 1.56 | 1.58 | 1.58 | -1.25% | 134,184 |
| 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 |