PMV Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	1.18	1.18	1.12	1.12	1.12	-5.88%	314,642
Jun 4, 2026	1.17	1.20	1.17	1.19	1.19	2.59%	114,917
Jun 3, 2026	1.18	1.20	1.15	1.16	1.16	-1.69%	269,896
Jun 2, 2026	1.24	1.29	1.18	1.18	1.18	-4.07%	422,161
Jun 1, 2026	1.23	1.25	1.18	1.23	1.23	2.50%	443,349
May 29, 2026	1.20	1.21	1.17	1.20	1.20	0.84%	409,856
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
Apr 15, 2026	1.47	1.47	1.39	1.41	1.41	-4.08%	473,455
Apr 14, 2026	1.38	1.49	1.35	1.47	1.47	8.89%	1,294,087
Apr 13, 2026	1.32	1.41	1.30	1.35	1.35	2.27%	678,337
Apr 10, 2026	1.32	1.33	1.29	1.32	1.32	-0.75%	260,468
Apr 9, 2026	1.27	1.34	1.25	1.33	1.33	6.40%	258,326
Apr 8, 2026	1.33	1.33	1.25	1.25	1.25	-3.10%	318,739
Apr 7, 2026	1.30	1.31	1.27	1.29	1.29	-0.77%	385,607
Apr 6, 2026	1.35	1.35	1.30	1.30	1.30	-2.99%	424,968
Apr 2, 2026	1.31	1.34	1.30	1.34	1.34	0.75%	100,097
Apr 1, 2026	1.25	1.38	1.24	1.33	1.33	7.26%	516,231
Mar 31, 2026	1.22	1.25	1.21	1.24	1.24	1.64%	245,548
Mar 30, 2026	1.31	1.32	1.21	1.22	1.22	-6.87%	454,371
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