PMV Pharmaceuticals, Inc. (PMVP)
NASDAQ: PMVP · Real-Time Price · USD
1.190
+0.040 (3.48%)
At close: Jun 26, 2026, 4:00 PM EDT
1.210
+0.020 (1.68%)
After-hours: Jun 26, 2026, 4:13 PM EDT
PMV Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 465,376 |
| Jun 23, 2026 | 1.16 | 1.26 | 1.16 | 1.21 | 1.21 | 6.14% | 677,767 |
| Jun 22, 2026 | 1.12 | 1.18 | 1.09 | 1.14 | 1.14 | 0.88% | 498,289 |
| Jun 18, 2026 | 1.11 | 1.15 | 1.09 | 1.13 | 1.13 | 2.73% | 229,121 |
| 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 |
| May 29, 2026 | 1.20 | 1.21 | 1.17 | 1.20 | 1.20 | 0.84% | 409,935 |
| May 28, 2026 | 1.20 | 1.23 | 1.19 | 1.19 | 1.19 | -0.83% | 485,134 |
| May 27, 2026 | 1.24 | 1.25 | 1.20 | 1.20 | 1.20 | -2.44% | 368,257 |
| May 26, 2026 | 1.27 | 1.31 | 1.22 | 1.23 | 1.23 | -2.38% | 248,769 |
| May 22, 2026 | 1.28 | 1.31 | 1.25 | 1.26 | 1.26 | -1.56% | 163,288 |
| May 21, 2026 | 1.29 | 1.30 | 1.26 | 1.28 | 1.28 | -2.29% | 204,571 |
| May 20, 2026 | 1.30 | 1.32 | 1.29 | 1.31 | 1.31 | - | 88,322 |
| May 19, 2026 | 1.24 | 1.31 | 1.22 | 1.31 | 1.31 | 4.80% | 580,119 |
| May 18, 2026 | 1.31 | 1.35 | 1.24 | 1.25 | 1.25 | -3.10% | 252,865 |
| May 15, 2026 | 1.32 | 1.32 | 1.27 | 1.29 | 1.29 | -3.01% | 499,068 |
| May 14, 2026 | 1.29 | 1.38 | 1.23 | 1.33 | 1.33 | 3.10% | 553,757 |
| May 13, 2026 | 1.40 | 1.42 | 1.29 | 1.29 | 1.29 | -9.15% | 985,708 |
| May 12, 2026 | 1.44 | 1.52 | 1.39 | 1.42 | 1.42 | 2.16% | 1,438,846 |
| May 11, 2026 | 1.40 | 1.46 | 1.39 | 1.39 | 1.39 | -1.42% | 259,591 |
| May 8, 2026 | 1.41 | 1.44 | 1.39 | 1.41 | 1.41 | -0.70% | 274,968 |
| May 7, 2026 | 1.43 | 1.44 | 1.39 | 1.42 | 1.42 | -2.07% | 348,245 |
| May 6, 2026 | 1.39 | 1.46 | 1.39 | 1.45 | 1.45 | 5.84% | 214,787 |
| May 5, 2026 | 1.40 | 1.43 | 1.37 | 1.37 | 1.37 | -2.14% | 292,740 |
| May 4, 2026 | 1.40 | 1.41 | 1.37 | 1.40 | 1.40 | 0.72% | 352,283 |
| May 1, 2026 | 1.39 | 1.39 | 1.36 | 1.39 | 1.39 | - | 177,303 |
| Apr 30, 2026 | 1.42 | 1.42 | 1.38 | 1.39 | 1.39 | - | 95,561 |
| Apr 29, 2026 | 1.40 | 1.41 | 1.38 | 1.39 | 1.39 | -2.11% | 205,052 |
| Apr 28, 2026 | 1.41 | 1.45 | 1.41 | 1.42 | 1.42 | -1.39% | 173,092 |
| Apr 27, 2026 | 1.45 | 1.49 | 1.43 | 1.44 | 1.44 | - | 410,614 |
| Apr 24, 2026 | 1.42 | 1.47 | 1.42 | 1.44 | 1.44 | 0.70% | 337,024 |
| Apr 23, 2026 | 1.48 | 1.48 | 1.41 | 1.43 | 1.43 | -3.38% | 484,777 |
| Apr 22, 2026 | 1.46 | 1.52 | 1.46 | 1.48 | 1.48 | 1.37% | 286,567 |
| Apr 21, 2026 | 1.44 | 1.51 | 1.44 | 1.46 | 1.46 | 2.10% | 338,325 |
| Apr 20, 2026 | 1.38 | 1.45 | 1.38 | 1.43 | 1.43 | 3.62% | 201,705 |
| Apr 17, 2026 | 1.40 | 1.44 | 1.38 | 1.38 | 1.38 | 0.73% | 493,859 |
| Apr 16, 2026 | 1.43 | 1.43 | 1.36 | 1.37 | 1.37 | -2.84% | 845,392 |