Skip to main content
PMV Pharmaceuticals, Inc. (PMVP)
NASDAQ: PMVP · Real-Time Price · USD
1.630
-0.010 (-0.61%)
At close: Mar 9, 2026, 4:00 PM EDT
1.630
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT

PMV Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.651.691.551.62--1.22%755,429
Mar 6, 20261.631.691.581.641.647.19%1,074,193
Mar 5, 20261.511.571.481.531.532.00%629,709
Mar 4, 20261.601.611.491.501.50-7.41%747,228
Mar 3, 20261.761.761.501.621.62-10.00%1,170,867
Mar 2, 20261.651.881.601.801.805.88%9,337,374
Feb 27, 20261.391.711.301.701.7024.09%3,775,618
Feb 26, 20261.231.401.191.371.3722.32%3,447,132
Feb 25, 20261.061.151.061.121.125.66%196,456
Feb 24, 20261.041.111.041.061.062.91%145,209
Feb 23, 20261.051.071.021.031.03-0.96%127,579
Feb 20, 20261.061.071.031.041.04-1.89%118,433
Feb 19, 20261.081.091.061.061.06-0.93%91,629
Feb 18, 20261.061.091.051.071.070.94%56,035
Feb 17, 20261.121.121.061.061.06-4.50%163,888
Feb 13, 20261.091.141.091.111.112.78%94,370
Feb 12, 20261.141.141.081.081.08-3.57%109,100
Feb 11, 20261.181.181.101.121.12-4.27%201,279
Feb 10, 20261.121.181.121.171.176.36%365,891
Feb 9, 20261.051.121.031.101.105.77%389,431
Feb 6, 20261.031.071.021.041.041.96%208,246
Feb 5, 20261.041.061.021.021.02-0.97%182,762
Feb 4, 20261.091.091.031.031.03-4.63%278,889
Feb 3, 20261.081.111.051.081.081.89%654,083
Feb 2, 20261.071.111.061.061.06-1.85%193,017
Jan 30, 20261.121.141.071.081.08-3.57%186,306
Jan 29, 20261.211.221.121.121.12-8.20%151,931
Jan 28, 20261.231.241.201.221.220.83%291,644
Jan 27, 20261.181.251.171.211.213.42%352,222
Jan 26, 20261.161.201.141.171.17-236,040
Jan 23, 20261.131.191.111.171.172.63%394,516
Jan 22, 20261.071.151.061.141.147.55%412,228
Jan 21, 20261.111.111.051.061.06-1.85%683,653
Jan 20, 20261.141.141.081.081.08-4.42%412,093
Jan 16, 20261.131.161.111.131.13-0.88%227,552
Jan 15, 20261.141.151.121.141.14-201,287
Jan 14, 20261.181.181.131.141.14-1.72%341,568
Jan 13, 20261.191.191.161.161.16-0.85%180,569
Jan 12, 20261.191.201.161.171.17-0.85%244,848
Jan 9, 20261.221.221.181.181.18-0.84%221,173
Jan 8, 20261.241.241.181.191.19-3.64%323,558
Jan 7, 20261.231.261.221.241.241.23%219,353
Jan 6, 20261.231.251.211.221.22-150,990
Jan 5, 20261.241.241.201.221.22-0.81%162,192
Jan 2, 20261.261.291.211.231.23-1.60%108,669
Dec 31, 20251.221.291.221.251.252.46%327,282
Dec 30, 20251.221.231.211.221.22-187,854
Dec 29, 20251.251.271.221.221.22-1.61%157,830
Dec 26, 20251.221.251.221.241.241.64%52,937
Dec 24, 20251.221.251.221.221.220.41%50,708
Dec 23, 20251.241.251.201.221.22-2.80%111,373
Dec 22, 20251.231.281.231.251.250.81%214,494
Dec 19, 20251.271.281.231.241.240.81%230,618
Dec 18, 20251.161.271.111.231.238.85%565,871
Dec 17, 20251.181.211.111.131.13-4.24%412,206
Dec 16, 20251.171.211.161.181.18-1.67%183,987
Dec 15, 20251.231.231.171.201.20-2.44%360,277
Dec 12, 20251.241.271.231.231.23-1.60%160,542
Dec 11, 20251.261.281.251.251.25-0.79%105,682
Dec 10, 20251.251.301.241.261.261.61%223,638
Dec 9, 20251.171.291.171.241.245.98%353,561
Dec 8, 20251.221.231.141.171.17-1.68%517,185
Dec 5, 20251.311.311.181.191.19-7.03%486,938
Dec 4, 20251.291.301.261.281.28-0.78%209,435
Dec 3, 20251.261.291.251.291.294.88%353,392
Dec 2, 20251.301.301.231.231.23-4.65%339,593
Dec 1, 20251.331.351.291.291.29-2.27%277,807
Nov 28, 20251.351.361.321.321.32-1.49%188,636
Nov 26, 20251.341.361.301.341.34-217,291
Nov 25, 20251.351.361.301.341.34-0.74%239,785
Nov 24, 20251.321.371.311.351.352.27%225,448
Nov 21, 20251.331.401.321.321.320.76%167,457
Nov 20, 20251.361.421.301.311.31-3.68%134,358
Nov 19, 20251.401.441.321.361.36-2.86%179,899
Nov 18, 20251.391.411.371.401.40-1.41%216,922
Nov 17, 20251.391.461.331.421.422.90%563,050
Nov 14, 20251.341.411.331.381.381.47%128,200
Nov 13, 20251.441.441.351.361.36-4.23%145,189
Nov 12, 20251.351.451.341.421.426.77%272,032
Nov 11, 20251.301.341.291.331.332.31%241,215
Nov 10, 20251.321.351.301.301.30-0.76%145,332
Nov 7, 20251.251.351.251.311.314.80%187,677
Nov 6, 20251.301.361.241.251.25-4.58%414,121
Nov 5, 20251.371.391.301.311.31-2.24%375,130
Nov 4, 20251.381.431.321.341.34-4.29%336,078
Nov 3, 20251.421.471.381.401.40-0.71%374,587
Oct 31, 20251.401.431.381.411.410.71%230,588
Oct 30, 20251.411.431.381.401.40-1.41%386,038
Oct 29, 20251.471.501.401.421.42-3.40%424,948
Oct 28, 20251.531.541.431.471.47-6.96%755,631
Oct 27, 20251.591.631.561.581.581.28%755,938
Oct 24, 20251.601.671.551.561.56-1.27%1,840,995
Oct 23, 20251.521.621.501.581.582.60%1,630,734
Oct 22, 20251.531.551.471.541.540.65%687,567
Oct 21, 20251.471.541.431.531.534.08%655,673
Oct 20, 20251.421.501.381.471.475.00%1,176,794
Oct 17, 20251.391.481.371.401.40-2.78%667,090
Oct 16, 20251.461.481.421.441.44-592,283
Oct 15, 20251.421.501.391.441.441.41%871,458
Oct 14, 20251.301.491.301.421.427.58%1,024,745