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 |
| 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 |
| Mar 25, 2026 | 1.41 | 1.41 | 1.37 | 1.37 | 1.37 | -1.44% | 407,119 |
| Mar 24, 2026 | 1.44 | 1.47 | 1.39 | 1.39 | 1.39 | -4.14% | 329,974 |
| Mar 23, 2026 | 1.48 | 1.49 | 1.44 | 1.45 | 1.45 | -1.36% | 527,102 |
| Mar 20, 2026 | 1.47 | 1.51 | 1.46 | 1.47 | 1.47 | -2.00% | 283,951 |
| Mar 19, 2026 | 1.50 | 1.53 | 1.47 | 1.50 | 1.50 | 0.67% | 352,604 |
| Mar 18, 2026 | 1.56 | 1.56 | 1.49 | 1.49 | 1.49 | -4.49% | 560,997 |
| Mar 17, 2026 | 1.57 | 1.60 | 1.56 | 1.56 | 1.56 | - | 170,969 |
| Mar 16, 2026 | 1.57 | 1.60 | 1.55 | 1.56 | 1.56 | - | 153,001 |
| Mar 13, 2026 | 1.57 | 1.60 | 1.54 | 1.56 | 1.56 | -1.27% | 512,027 |
| Mar 12, 2026 | 1.58 | 1.61 | 1.56 | 1.58 | 1.58 | -1.25% | 134,294 |
| Mar 11, 2026 | 1.60 | 1.64 | 1.56 | 1.60 | 1.60 | -1.23% | 418,130 |
| Mar 10, 2026 | 1.61 | 1.73 | 1.60 | 1.62 | 1.62 | -0.61% | 631,145 |
| Mar 9, 2026 | 1.65 | 1.69 | 1.55 | 1.63 | 1.63 | -0.61% | 892,828 |
| Mar 6, 2026 | 1.63 | 1.69 | 1.58 | 1.64 | 1.64 | 7.19% | 1,080,025 |
| Mar 5, 2026 | 1.51 | 1.57 | 1.48 | 1.53 | 1.53 | 2.00% | 640,326 |
| Mar 4, 2026 | 1.60 | 1.61 | 1.49 | 1.50 | 1.50 | -7.41% | 749,525 |
| Mar 3, 2026 | 1.76 | 1.76 | 1.50 | 1.62 | 1.62 | -10.00% | 1,179,503 |
| Mar 2, 2026 | 1.65 | 1.88 | 1.60 | 1.80 | 1.80 | 5.88% | 9,353,698 |
| Feb 27, 2026 | 1.39 | 1.71 | 1.30 | 1.70 | 1.70 | 24.09% | 3,804,092 |
| Feb 26, 2026 | 1.23 | 1.40 | 1.19 | 1.37 | 1.37 | 22.32% | 3,468,497 |
| Feb 25, 2026 | 1.06 | 1.15 | 1.06 | 1.12 | 1.12 | 5.66% | 200,500 |
| Feb 24, 2026 | 1.04 | 1.11 | 1.04 | 1.06 | 1.06 | 2.91% | 145,209 |
| Feb 23, 2026 | 1.05 | 1.07 | 1.02 | 1.03 | 1.03 | -0.96% | 127,580 |
| Feb 20, 2026 | 1.06 | 1.07 | 1.03 | 1.04 | 1.04 | -1.89% | 118,433 |
| Feb 19, 2026 | 1.08 | 1.09 | 1.06 | 1.06 | 1.06 | -0.93% | 91,629 |
| Feb 18, 2026 | 1.06 | 1.09 | 1.05 | 1.07 | 1.07 | 0.94% | 56,045 |
| Feb 17, 2026 | 1.12 | 1.12 | 1.06 | 1.06 | 1.06 | -4.50% | 163,888 |
| Feb 13, 2026 | 1.09 | 1.14 | 1.09 | 1.11 | 1.11 | 2.78% | 94,570 |
| Feb 12, 2026 | 1.14 | 1.14 | 1.08 | 1.08 | 1.08 | -3.57% | 109,300 |
| Feb 11, 2026 | 1.18 | 1.18 | 1.10 | 1.12 | 1.12 | -4.27% | 201,911 |
| Feb 10, 2026 | 1.12 | 1.18 | 1.12 | 1.17 | 1.17 | 6.36% | 365,897 |
| Feb 9, 2026 | 1.05 | 1.12 | 1.03 | 1.10 | 1.10 | 5.77% | 390,188 |
| Feb 6, 2026 | 1.03 | 1.07 | 1.02 | 1.04 | 1.04 | 1.96% | 208,257 |
| Feb 5, 2026 | 1.04 | 1.06 | 1.02 | 1.02 | 1.02 | -0.97% | 182,778 |
| Feb 4, 2026 | 1.09 | 1.09 | 1.03 | 1.03 | 1.03 | -4.63% | 278,889 |
| Feb 3, 2026 | 1.08 | 1.11 | 1.05 | 1.08 | 1.08 | 1.89% | 654,203 |