PMV Pharmaceuticals, Inc. PMVP
1.27 USD +0.06 (+4.96%)
Regular-session close
1.30 +0.03 +2.36%
After hours · Nov 13, 4:00 PM ET
1.19 Day range 1.27
1.02 52-week range 1.80
- YTD
- +1.60%
- 1 year
- -6.62%
PMVP price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.22 | 1.27 | 1.19 | 1.27 | +0.06 | +4.96% | 290,751 |
| Nov 12, 2026 | 1.25 | 1.27 | 1.18 | 1.21 | -0.05 | -3.97% | 353,400 |
| Nov 11, 2026 | 1.23 | 1.27 | 1.23 | 1.26 | +0.04 | +3.28% | 154,100 |
| Nov 10, 2026 | 1.23 | 1.26 | 1.17 | 1.22 | -0.03 | -2.40% | 584,800 |
| Nov 9, 2026 | 1.27 | 1.31 | 1.24 | 1.25 | -0.01 | -0.79% | 189,400 |
| Nov 6, 2026 | 1.28 | 1.29 | 1.24 | 1.26 | -0.01 | -0.79% | 194,300 |
| Nov 5, 2026 | 1.30 | 1.30 | 1.20 | 1.27 | -0.06 | -4.51% | 475,600 |
| Nov 4, 2026 | 1.40 | 1.44 | 1.30 | 1.33 | -0.05 | -3.62% | 529,800 |
| Nov 3, 2026 | 1.37 | 1.42 | 1.33 | 1.38 | +0.01 | +0.73% | 458,200 |
| Nov 2, 2026 | 1.31 | 1.40 | 1.31 | 1.37 | +0.06 | +4.58% | 440,400 |
| Oct 30, 2026 | 1.33 | 1.33 | 1.21 | 1.31 | -0.04 | -2.96% | 1,212,800 |
| Oct 29, 2026 | 1.39 | 1.39 | 1.33 | 1.35 | -0.03 | -2.17% | 238,100 |
| Oct 28, 2026 | 1.25 | 1.39 | 1.22 | 1.38 | +0.13 | +10.40% | 348,900 |
| Oct 27, 2026 | 1.17 | 1.28 | 1.15 | 1.25 | +0.12 | +10.62% | 374,700 |
| Oct 26, 2026 | 1.26 | 1.28 | 1.10 | 1.13 | -0.14 | -11.02% | 648,500 |
| Oct 23, 2026 | 1.30 | 1.33 | 1.25 | 1.27 | -0.03 | -2.31% | 171,000 |
| Oct 22, 2026 | 1.36 | 1.37 | 1.30 | 1.30 | -0.06 | -4.41% | 128,600 |
| Oct 21, 2026 | 1.37 | 1.41 | 1.35 | 1.36 | -0.03 | -2.16% | 236,600 |
| Oct 20, 2026 | 1.26 | 1.41 | 1.26 | 1.39 | +0.14 | +11.20% | 347,600 |
| Oct 19, 2026 | 1.21 | 1.29 | 1.21 | 1.25 | +0.04 | +3.31% | 196,000 |
| Oct 16, 2026 | 1.28 | 1.30 | 1.20 | 1.21 | -0.08 | -6.20% | 357,600 |
| Oct 15, 2026 | 1.26 | 1.33 | 1.24 | 1.29 | +0.05 | +4.03% | 376,600 |
| Oct 14, 2026 | 1.33 | 1.37 | 1.23 | 1.24 | -0.11 | -8.15% | 525,800 |
| Oct 13, 2026 | 1.40 | 1.47 | 1.32 | 1.35 | -0.06 | -4.26% | 541,300 |
| Oct 12, 2026 | 1.55 | 1.55 | 1.40 | 1.41 | -0.11 | -7.24% | 398,600 |
| Oct 9, 2026 | 1.49 | 1.61 | 1.48 | 1.52 | +0.03 | +2.01% | 891,700 |
| Oct 8, 2026 | 1.51 | 1.54 | 1.46 | 1.49 | -0.01 | -0.67% | 461,400 |
| Oct 7, 2026 | 1.59 | 1.60 | 1.48 | 1.50 | -0.11 | -6.83% | 607,400 |
| Oct 6, 2026 | 1.78 | 1.81 | 1.59 | 1.61 | -0.17 | -9.55% | 616,100 |
| Oct 5, 2026 | 1.80 | 1.84 | 1.70 | 1.78 | -0.01 | -0.56% | 1,185,500 |
| Oct 2, 2026 | 1.75 | 1.87 | 1.68 | 1.79 | +0.04 | +2.29% | 3,735,800 |
| Oct 1, 2026 | 1.68 | 1.91 | 1.63 | 1.75 | +0.08 | +4.79% | 1,647,200 |
| Sep 30, 2026 | 1.44 | 1.73 | 1.44 | 1.67 | +0.24 | +16.78% | 3,124,700 |
| Sep 29, 2026 | 1.37 | 1.45 | 1.36 | 1.43 | +0.07 | +5.15% | 550,900 |
| Sep 28, 2026 | 1.34 | 1.39 | 1.30 | 1.36 | +0.03 | +2.26% | 336,100 |
| Sep 25, 2026 | 1.32 | 1.38 | 1.29 | 1.33 | -0.01 | -0.75% | 271,200 |
| Sep 24, 2026 | 1.36 | 1.40 | 1.28 | 1.34 | -0.03 | -2.19% | 486,300 |
| Sep 23, 2026 | 1.51 | 1.52 | 1.37 | 1.37 | -0.14 | -9.27% | 570,700 |
| Sep 22, 2026 | 1.47 | 1.52 | 1.46 | 1.51 | +0.03 | +2.03% | 316,900 |
| Sep 21, 2026 | 1.50 | 1.51 | 1.45 | 1.48 | -0.02 | -1.33% | 330,000 |
| Sep 18, 2026 | 1.46 | 1.52 | 1.43 | 1.50 | +0.04 | +2.74% | 1,184,900 |
| Sep 17, 2026 | 1.43 | 1.50 | 1.42 | 1.46 | +0.03 | +2.10% | 430,800 |
| Sep 16, 2026 | 1.37 | 1.51 | 1.37 | 1.43 | +0.07 | +5.15% | 1,021,700 |
| Sep 15, 2026 | 1.45 | 1.45 | 1.35 | 1.36 | -0.10 | -6.85% | 705,400 |
| Sep 14, 2026 | 1.42 | 1.50 | 1.38 | 1.46 | +0.06 | +4.29% | 1,109,800 |
| Sep 11, 2026 | 1.45 | 1.50 | 1.40 | 1.40 | -0.04 | -2.78% | 538,600 |
| Sep 10, 2026 | 1.34 | 1.45 | 1.34 | 1.44 | +0.06 | +4.35% | 673,600 |
| Sep 9, 2026 | 1.34 | 1.39 | 1.34 | 1.38 | +0.04 | +2.99% | 419,100 |
| Sep 8, 2026 | 1.31 | 1.38 | 1.29 | 1.34 | +0.05 | +3.88% | 1,163,500 |
| Sep 4, 2026 | 1.24 | 1.35 | 1.24 | 1.29 | +0.05 | +4.03% | 530,000 |
| Sep 3, 2026 | 1.26 | 1.29 | 1.20 | 1.24 | -0.02 | -1.59% | 576,300 |
| Sep 2, 2026 | 1.26 | 1.29 | 1.24 | 1.26 | -0.03 | -2.33% | 704,300 |
| Sep 1, 2026 | 1.15 | 1.31 | 1.12 | 1.29 | +0.08 | +6.61% | 6,823,800 |
| Aug 31, 2026 | 1.24 | 1.24 | 1.21 | 1.21 | -0.01 | -0.82% | 1,115,500 |
| Aug 28, 2026 | 1.25 | 1.25 | 1.22 | 1.22 | -0.02 | -1.61% | 90,900 |
| Aug 27, 2026 | 1.30 | 1.31 | 1.22 | 1.24 | -0.07 | -5.34% | 197,500 |
| Aug 26, 2026 | 1.30 | 1.32 | 1.29 | 1.31 | +0.01 | +0.77% | 94,500 |
| Aug 25, 2026 | 1.31 | 1.32 | 1.29 | 1.30 | 0.00 | 0.00% | 211,700 |
| Aug 24, 2026 | 1.34 | 1.36 | 1.30 | 1.30 | -0.03 | -2.26% | 168,300 |
| Aug 21, 2026 | 1.32 | 1.34 | 1.30 | 1.33 | +0.03 | +2.31% | 131,300 |
| Aug 20, 2026 | 1.29 | 1.35 | 1.27 | 1.30 | +0.02 | +1.56% | 458,100 |
| Aug 19, 2026 | 1.26 | 1.28 | 1.24 | 1.28 | +0.04 | +3.23% | 183,700 |
| Aug 18, 2026 | 1.22 | 1.27 | 1.22 | 1.24 | -0.01 | -0.80% | 104,800 |
| Aug 17, 2026 | 1.26 | 1.28 | 1.25 | 1.25 | -0.01 | -0.79% | 241,600 |
| Aug 14, 2026 | 1.23 | 1.28 | 1.22 | 1.26 | +0.04 | +3.28% | 189,800 |
65 days, newest first. Daily bars as drawn on the PMVP chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.