Skip to main content
PMV Pharmaceuticals, Inc. (PMVP)
NASDAQ: PMVP · Real-Time Price · USD
1.420
-0.020 (-1.39%)
Apr 28, 2026, 4:00 PM EDT - Market closed

PMV Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.411.451.411.421.42-1.39%173,092
Apr 27, 20261.451.491.431.441.44-410,614
Apr 24, 20261.421.471.421.441.440.70%337,024
Apr 23, 20261.481.481.411.431.43-3.38%484,776
Apr 22, 20261.461.521.461.481.481.37%281,467
Apr 21, 20261.441.511.441.461.462.10%338,324
Apr 20, 20261.381.451.381.431.433.62%201,106
Apr 17, 20261.401.441.381.381.380.73%493,859
Apr 16, 20261.431.431.361.371.37-2.84%845,392
Apr 15, 20261.471.471.391.411.41-4.08%473,455
Apr 14, 20261.381.491.351.471.478.89%1,294,079
Apr 13, 20261.321.411.301.351.352.27%678,337
Apr 10, 20261.321.331.291.321.32-0.75%260,468
Apr 9, 20261.271.341.251.331.336.40%258,314
Apr 8, 20261.331.331.251.251.25-3.10%318,280
Apr 7, 20261.301.311.271.291.29-0.77%381,605
Apr 6, 20261.351.351.301.301.30-2.99%424,793
Apr 2, 20261.311.341.301.341.340.75%99,597
Apr 1, 20261.251.381.241.331.337.26%516,228
Mar 31, 20261.221.251.211.241.241.64%245,348
Mar 30, 20261.311.321.211.221.22-6.87%453,745
Mar 27, 20261.351.371.311.311.31-2.96%273,404
Mar 26, 20261.371.411.341.351.35-1.46%971,499
Mar 25, 20261.411.411.371.371.37-1.44%407,119
Mar 24, 20261.441.471.391.391.39-4.14%329,485
Mar 23, 20261.481.491.441.451.45-1.36%527,002
Mar 20, 20261.471.511.461.471.47-2.00%281,918
Mar 19, 20261.501.531.471.501.500.67%352,604
Mar 18, 20261.561.561.491.491.49-4.49%560,877
Mar 17, 20261.571.601.561.561.56-170,960
Mar 16, 20261.571.601.551.561.56-152,990
Mar 13, 20261.571.601.541.561.56-1.27%512,022
Mar 12, 20261.581.611.561.581.58-1.25%134,184
Mar 11, 20261.601.641.561.601.60-1.23%418,109
Mar 10, 20261.611.731.601.621.62-0.61%630,655
Mar 9, 20261.651.691.551.631.63-0.61%892,758
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