PMV Pharmaceuticals, Inc. (PMVP)
NASDAQ: PMVP · Real-Time Price · USD
1.510
+0.035 (2.37%)
Sep 22, 2026, 4:00 PM EDT - Market closed
PMV Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.47 | 1.53 | 1.46 | 1.51 | 1.51 | 2.37% | 316,915 |
| Sep 21, 2026 | 1.50 | 1.51 | 1.45 | 1.48 | 1.48 | -1.67% | 329,929 |
| Sep 18, 2026 | 1.46 | 1.52 | 1.43 | 1.50 | 1.50 | 2.74% | 1,184,214 |
| Sep 17, 2026 | 1.43 | 1.50 | 1.42 | 1.46 | 1.46 | 2.10% | 430,453 |
| Sep 16, 2026 | 1.37 | 1.51 | 1.37 | 1.43 | 1.43 | 5.15% | 1,020,700 |
| Sep 15, 2026 | 1.45 | 1.45 | 1.35 | 1.36 | 1.36 | -6.85% | 705,415 |
| Sep 14, 2026 | 1.42 | 1.50 | 1.38 | 1.46 | 1.46 | 4.29% | 1,109,775 |
| Sep 11, 2026 | 1.45 | 1.51 | 1.40 | 1.40 | 1.40 | -2.78% | 538,649 |
| Sep 10, 2026 | 1.34 | 1.45 | 1.34 | 1.44 | 1.44 | 4.73% | 673,563 |
| Sep 9, 2026 | 1.34 | 1.39 | 1.34 | 1.38 | 1.38 | 2.61% | 420,099 |
| Sep 8, 2026 | 1.31 | 1.38 | 1.29 | 1.34 | 1.34 | 3.88% | 1,163,474 |
| Sep 4, 2026 | 1.24 | 1.35 | 1.24 | 1.29 | 1.29 | 4.03% | 529,983 |
| Sep 3, 2026 | 1.26 | 1.29 | 1.20 | 1.24 | 1.24 | -1.59% | 576,324 |
| Sep 2, 2026 | 1.26 | 1.29 | 1.24 | 1.26 | 1.26 | -2.33% | 704,362 |
| Sep 1, 2026 | 1.15 | 1.31 | 1.12 | 1.29 | 1.29 | 6.61% | 6,823,848 |
| Aug 31, 2026 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | -0.82% | 1,115,523 |
| Aug 28, 2026 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -1.61% | 90,896 |
| Aug 27, 2026 | 1.30 | 1.31 | 1.22 | 1.24 | 1.24 | -5.34% | 197,484 |
| Aug 26, 2026 | 1.30 | 1.32 | 1.30 | 1.31 | 1.31 | 0.38% | 94,454 |
| Aug 25, 2026 | 1.31 | 1.32 | 1.29 | 1.31 | 1.31 | - | 211,663 |
| Aug 24, 2026 | 1.34 | 1.36 | 1.30 | 1.31 | 1.31 | -1.88% | 168,327 |
| Aug 21, 2026 | 1.32 | 1.34 | 1.30 | 1.33 | 1.33 | 2.31% | 131,308 |
| Aug 20, 2026 | 1.29 | 1.35 | 1.27 | 1.30 | 1.30 | 1.56% | 458,090 |
| Aug 19, 2026 | 1.26 | 1.28 | 1.24 | 1.28 | 1.28 | 3.23% | 183,742 |
| Aug 18, 2026 | 1.22 | 1.27 | 1.22 | 1.24 | 1.24 | -0.80% | 104,781 |
| Aug 17, 2026 | 1.26 | 1.28 | 1.25 | 1.25 | 1.25 | -0.79% | 241,640 |
| Aug 14, 2026 | 1.23 | 1.29 | 1.22 | 1.26 | 1.26 | 3.70% | 189,816 |
| Aug 13, 2026 | 1.29 | 1.29 | 1.21 | 1.22 | 1.22 | -3.57% | 81,230 |
| Aug 12, 2026 | 1.30 | 1.33 | 1.25 | 1.26 | 1.26 | -3.08% | 208,344 |
| Aug 11, 2026 | 1.22 | 1.33 | 1.22 | 1.30 | 1.30 | 5.69% | 314,869 |
| Aug 10, 2026 | 1.19 | 1.24 | 1.16 | 1.23 | 1.23 | 3.36% | 134,940 |
| Aug 7, 2026 | 1.18 | 1.21 | 1.16 | 1.19 | 1.19 | 0.85% | 118,449 |
| 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 |