PMV Pharmaceuticals, Inc. (PMVP)
NASDAQ: PMVP · Real-Time Price · USD
1.290
+0.050 (4.03%)
Oct 15, 2026, 4:00 PM EDT - Market closed
PMV Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 1.26 | 1.33 | 1.24 | 1.29 | 1.29 | 4.03% | 376,586 |
| Oct 14, 2026 | 1.33 | 1.37 | 1.23 | 1.24 | 1.24 | -8.15% | 525,702 |
| Oct 13, 2026 | 1.40 | 1.47 | 1.32 | 1.35 | 1.35 | -4.26% | 541,255 |
| Oct 12, 2026 | 1.55 | 1.55 | 1.40 | 1.41 | 1.41 | -7.24% | 398,562 |
| Oct 9, 2026 | 1.49 | 1.61 | 1.48 | 1.52 | 1.52 | 2.01% | 890,427 |
| Oct 8, 2026 | 1.51 | 1.54 | 1.46 | 1.49 | 1.49 | -0.67% | 461,394 |
| Oct 7, 2026 | 1.59 | 1.60 | 1.48 | 1.50 | 1.50 | -6.83% | 607,438 |
| Oct 6, 2026 | 1.78 | 1.81 | 1.59 | 1.61 | 1.61 | -9.55% | 616,097 |
| Oct 5, 2026 | 1.80 | 1.84 | 1.70 | 1.78 | 1.78 | -0.56% | 1,185,457 |
| Oct 2, 2026 | 1.75 | 1.87 | 1.68 | 1.79 | 1.79 | 2.29% | 3,735,853 |
| Oct 1, 2026 | 1.68 | 1.91 | 1.63 | 1.75 | 1.75 | 4.79% | 1,647,431 |
| Sep 30, 2026 | 1.44 | 1.73 | 1.44 | 1.67 | 1.67 | 16.78% | 3,125,248 |
| Sep 29, 2026 | 1.37 | 1.45 | 1.36 | 1.43 | 1.43 | 5.15% | 550,859 |
| Sep 28, 2026 | 1.34 | 1.39 | 1.30 | 1.36 | 1.36 | 2.26% | 341,564 |
| Sep 25, 2026 | 1.32 | 1.38 | 1.29 | 1.33 | 1.33 | -0.37% | 271,150 |
| Sep 24, 2026 | 1.36 | 1.40 | 1.28 | 1.34 | 1.34 | -2.55% | 486,346 |
| Sep 23, 2026 | 1.51 | 1.52 | 1.37 | 1.37 | 1.37 | -9.27% | 574,275 |
| Sep 22, 2026 | 1.47 | 1.53 | 1.46 | 1.51 | 1.51 | 2.37% | 316,917 |
| Sep 21, 2026 | 1.50 | 1.51 | 1.45 | 1.48 | 1.48 | -1.67% | 329,961 |
| Sep 18, 2026 | 1.46 | 1.52 | 1.43 | 1.50 | 1.50 | 2.74% | 1,184,855 |
| Sep 17, 2026 | 1.43 | 1.50 | 1.42 | 1.46 | 1.46 | 2.10% | 430,796 |
| Sep 16, 2026 | 1.37 | 1.51 | 1.37 | 1.43 | 1.43 | 5.15% | 1,021,948 |
| Sep 15, 2026 | 1.45 | 1.45 | 1.35 | 1.36 | 1.36 | -6.85% | 705,951 |
| Sep 14, 2026 | 1.42 | 1.50 | 1.38 | 1.46 | 1.46 | 4.29% | 1,109,786 |
| Sep 11, 2026 | 1.45 | 1.51 | 1.40 | 1.40 | 1.40 | -2.78% | 539,350 |
| 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 |