PMV Pharmaceuticals, Inc. (PMVP)
NASDAQ: PMVP · Real-Time Price · USD
1.300
+0.070 (5.69%)
At close: Aug 11, 2026, 4:00 PM EDT
1.300
0.00 (0.00%)
After-hours: Aug 11, 2026, 4:23 PM EDT
PMV Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1.24 | 1.31 | 1.24 | 1.31 | - | 6.10% | 299,942 |
| Aug 10, 2026 | 1.19 | 1.24 | 1.16 | 1.23 | 1.23 | 3.36% | 134,939 |
| Aug 7, 2026 | 1.18 | 1.21 | 1.16 | 1.19 | 1.19 | 0.85% | 118,448 |
| Aug 6, 2026 | 1.17 | 1.20 | 1.15 | 1.18 | 1.18 | 0.85% | 124,185 |
| Aug 5, 2026 | 1.18 | 1.19 | 1.16 | 1.17 | 1.17 | - | 137,649 |
| Aug 4, 2026 | 1.14 | 1.18 | 1.10 | 1.17 | 1.17 | 4.46% | 410,248 |
| Aug 3, 2026 | 1.11 | 1.17 | 1.04 | 1.12 | 1.12 | 0.90% | 2,105,490 |
| Jul 31, 2026 | 1.13 | 1.13 | 1.10 | 1.11 | 1.11 | -1.77% | 111,551 |
| Jul 30, 2026 | 1.06 | 1.14 | 1.05 | 1.13 | 1.13 | 5.61% | 483,872 |
| Jul 29, 2026 | 1.12 | 1.12 | 1.06 | 1.07 | 1.07 | -2.73% | 376,056 |
| Jul 28, 2026 | 1.17 | 1.17 | 1.10 | 1.10 | 1.10 | -6.78% | 471,980 |
| Jul 27, 2026 | 1.24 | 1.28 | 1.17 | 1.18 | 1.18 | -4.84% | 225,988 |
| Jul 24, 2026 | 1.34 | 1.35 | 1.23 | 1.24 | 1.24 | -6.77% | 132,018 |
| Jul 23, 2026 | 1.31 | 1.40 | 1.31 | 1.33 | 1.33 | - | 250,939 |
| Jul 22, 2026 | 1.31 | 1.36 | 1.29 | 1.33 | 1.33 | 1.53% | 97,469 |
| Jul 21, 2026 | 1.28 | 1.32 | 1.28 | 1.31 | 1.31 | 2.34% | 74,246 |
| Jul 20, 2026 | 1.32 | 1.33 | 1.27 | 1.28 | 1.28 | -4.48% | 127,681 |
| Jul 17, 2026 | 1.29 | 1.39 | 1.28 | 1.34 | 1.34 | 3.08% | 167,165 |
| Jul 16, 2026 | 1.40 | 1.40 | 1.26 | 1.30 | 1.30 | -7.14% | 217,449 |
| Jul 15, 2026 | 1.42 | 1.45 | 1.36 | 1.40 | 1.40 | -1.41% | 471,615 |
| Jul 14, 2026 | 1.30 | 1.44 | 1.28 | 1.42 | 1.42 | 10.94% | 1,117,386 |
| Jul 13, 2026 | 1.24 | 1.35 | 1.24 | 1.28 | 1.28 | 3.23% | 889,704 |
| Jul 10, 2026 | 1.23 | 1.27 | 1.20 | 1.24 | 1.24 | - | 171,966 |
| Jul 9, 2026 | 1.24 | 1.26 | 1.22 | 1.24 | 1.24 | -0.80% | 105,418 |
| Jul 8, 2026 | 1.25 | 1.28 | 1.22 | 1.25 | 1.25 | 0.81% | 382,808 |
| Jul 7, 2026 | 1.23 | 1.28 | 1.21 | 1.24 | 1.24 | 2.90% | 170,688 |
| Jul 6, 2026 | 1.24 | 1.24 | 1.20 | 1.21 | 1.21 | -1.23% | 170,940 |
| Jul 2, 2026 | 1.24 | 1.25 | 1.20 | 1.22 | 1.22 | -1.61% | 143,416 |
| Jul 1, 2026 | 1.34 | 1.34 | 1.20 | 1.24 | 1.24 | -7.46% | 254,349 |
| Jun 30, 2026 | 1.31 | 1.34 | 1.29 | 1.34 | 1.34 | 3.88% | 369,805 |
| Jun 29, 2026 | 1.19 | 1.30 | 1.19 | 1.29 | 1.29 | 8.40% | 542,854 |
| Jun 26, 2026 | 1.17 | 1.19 | 1.15 | 1.19 | 1.19 | 3.48% | 178,033 |
| Jun 25, 2026 | 1.18 | 1.21 | 1.14 | 1.15 | 1.15 | -2.54% | 223,366 |
| Jun 24, 2026 | 1.19 | 1.27 | 1.17 | 1.18 | 1.18 | -2.48% | 466,467 |
| Jun 23, 2026 | 1.16 | 1.26 | 1.16 | 1.21 | 1.21 | 6.14% | 678,199 |
| Jun 22, 2026 | 1.12 | 1.18 | 1.09 | 1.14 | 1.14 | 0.88% | 498,761 |
| Jun 18, 2026 | 1.11 | 1.15 | 1.09 | 1.13 | 1.13 | 2.73% | 242,604 |
| Jun 17, 2026 | 1.09 | 1.14 | 1.06 | 1.10 | 1.10 | 1.85% | 200,352 |
| Jun 16, 2026 | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | 1.89% | 120,535 |
| Jun 15, 2026 | 1.11 | 1.14 | 1.05 | 1.06 | 1.06 | -4.50% | 197,897 |
| Jun 12, 2026 | 1.08 | 1.12 | 1.07 | 1.11 | 1.11 | 1.83% | 120,534 |
| Jun 11, 2026 | 1.06 | 1.09 | 1.04 | 1.09 | 1.09 | 2.83% | 368,450 |
| Jun 10, 2026 | 1.07 | 1.10 | 1.06 | 1.06 | 1.06 | 0.95% | 150,574 |
| Jun 9, 2026 | 1.09 | 1.12 | 1.04 | 1.05 | 1.05 | -3.67% | 226,515 |
| Jun 8, 2026 | 1.14 | 1.14 | 1.09 | 1.09 | 1.09 | -2.68% | 185,372 |
| Jun 5, 2026 | 1.18 | 1.18 | 1.12 | 1.12 | 1.12 | -5.88% | 319,642 |
| Jun 4, 2026 | 1.17 | 1.20 | 1.17 | 1.19 | 1.19 | 2.59% | 114,929 |
| Jun 3, 2026 | 1.18 | 1.20 | 1.15 | 1.16 | 1.16 | -1.69% | 269,897 |
| Jun 2, 2026 | 1.24 | 1.29 | 1.18 | 1.18 | 1.18 | -4.07% | 422,391 |
| Jun 1, 2026 | 1.23 | 1.25 | 1.18 | 1.23 | 1.23 | 2.50% | 443,374 |