5 DAY PERFORMANCE
+17.27%
1 MONTH PERFORMANCE
+25.38%
3 MONTH PERFORMANCE
+56.73%
6 MONTH PERFORMANCE
+30.40%
YEAR-TO-DATE PERFORMANCE
+30.40%
1 YEAR PERFORMANCE
+87.36%
PMV Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.39 | $1.46 (4.68%) | $1.46 | $1.39 | 163.07 K | $76.19 M |
| 05/05/2026 | $1.40 | $1.37 (-2.14%) | $1.43 | $1.37 | 292.74 K | $72.99 M |
| 05/04/2026 | $1.40 | $1.40 (0%) | $1.41 | $1.37 | 352.30 K | $74.59 M |
| 05/01/2026 | $1.39 | $1.39 (0%) | $1.39 | $1.36 | 177.30 K | $74.06 M |
| 04/30/2026 | $1.42 | $1.39 (-2.11%) | $1.42 | $1.38 | 95.56 K | $74.06 M |
| 04/29/2026 | $1.40 | $1.39 (-0.71%) | $1.41 | $1.38 | 205.10 K | $74.06 M |
| 04/28/2026 | $1.41 | $1.42 (0.71%) | $1.45 | $1.41 | 173.10 K | $75.66 M |
| 04/27/2026 | $1.45 | $1.44 (-0.69%) | $1.49 | $1.43 | 410.61 K | $76.72 M |
| 04/24/2026 | $1.42 | $1.44 (1.41%) | $1.47 | $1.42 | 337.02 K | $76.72 M |
| 04/23/2026 | $1.48 | $1.43 (-3.38%) | $1.48 | $1.41 | 484.80 K | $76.19 M |
| 04/22/2026 | $1.46 | $1.48 (1.37%) | $1.52 | $1.46 | 286.60 K | $78.85 M |
| 04/21/2026 | $1.44 | $1.46 (1.39%) | $1.51 | $1.44 | 338.33 K | $77.79 M |
| 04/20/2026 | $1.38 | $1.43 (3.62%) | $1.45 | $1.38 | 201.71 K | $76.19 M |
| 04/17/2026 | $1.40 | $1.38 (-1.43%) | $1.44 | $1.38 | 493.90 K | $73.53 M |
| 04/16/2026 | $1.43 | $1.37 (-4.2%) | $1.43 | $1.36 | 845.40 K | $72.99 M |
| 04/15/2026 | $1.47 | $1.41 (-4.08%) | $1.47 | $1.39 | 473.46 K | $75.12 M |
| 04/14/2026 | $1.38 | $1.47 (6.52%) | $1.49 | $1.35 | 1.29 M | $78.32 M |
| 04/13/2026 | $1.32 | $1.35 (2.27%) | $1.41 | $1.30 | 678.34 K | $71.93 M |
| 04/10/2026 | $1.32 | $1.32 (0%) | $1.33 | $1.29 | 260.50 K | $70.33 M |
| 04/09/2026 | $1.27 | $1.33 (4.72%) | $1.34 | $1.25 | 258.33 K | $70.86 M |
| 04/08/2026 | $1.33 | $1.25 (-6.02%) | $1.33 | $1.25 | 318.74 K | $66.60 M |
| 04/07/2026 | $1.30 | $1.29 (-0.77%) | $1.31 | $1.27 | 385.61 K | $68.73 M |
| 04/06/2026 | $1.35 | $1.30 (-3.7%) | $1.35 | $1.30 | 424.97 K | $69.26 M |
| 04/02/2026 | $1.31 | $1.34 (2.29%) | $1.34 | $1.30 | 100.10 K | $71.40 M |
| 04/01/2026 | $1.25 | $1.33 (6.4%) | $1.38 | $1.24 | 516.23 K | $70.86 M |
| 03/31/2026 | $1.22 | $1.24 (1.64%) | $1.25 | $1.21 | 245.55 K | $66.07 M |
| 03/30/2026 | $1.31 | $1.22 (-6.87%) | $1.32 | $1.21 | 454.40 K | $65.00 M |
| 03/27/2026 | $1.35 | $1.31 (-2.96%) | $1.37 | $1.31 | 273.40 K | $69.80 M |
| 03/26/2026 | $1.37 | $1.35 (-1.46%) | $1.41 | $1.34 | 971.50 K | $71.93 M |
| 03/25/2026 | $1.41 | $1.37 (-2.84%) | $1.41 | $1.37 | 407.12 K | $72.99 M |
| 03/24/2026 | $1.44 | $1.39 (-3.47%) | $1.47 | $1.39 | 329.97 K | $74.06 M |
| 03/23/2026 | $1.48 | $1.45 (-2.03%) | $1.49 | $1.44 | 527.10 K | $77.26 M |
| 03/20/2026 | $1.47 | $1.47 (0%) | $1.51 | $1.46 | 283.95 K | $78.32 M |
| 03/19/2026 | $1.50 | $1.50 (0%) | $1.53 | $1.47 | 352.60 K | $79.92 M |
| 03/18/2026 | $1.56 | $1.49 (-4.49%) | $1.56 | $1.49 | 561.00 K | $79.39 M |
| 03/17/2026 | $1.57 | $1.56 (-0.64%) | $1.60 | $1.56 | 171.00 K | $83.12 M |
| 03/16/2026 | $1.57 | $1.56 (-0.64%) | $1.60 | $1.55 | 153.00 K | $83.12 M |
| 03/13/2026 | $1.57 | $1.56 (-0.64%) | $1.60 | $1.54 | 512.03 K | $83.12 M |
| 03/12/2026 | $1.58 | $1.58 (0%) | $1.61 | $1.56 | 134.30 K | $84.18 M |
| 03/11/2026 | $1.60 | $1.60 (0%) | $1.64 | $1.56 | 418.13 K | $85.25 M |
| 03/10/2026 | $1.61 | $1.62 (0.62%) | $1.73 | $1.60 | 631.15 K | $86.31 M |
| 03/09/2026 | $1.65 | $1.63 (-1.21%) | $1.69 | $1.55 | 892.83 K | $86.85 M |
| 03/06/2026 | $1.63 | $1.64 (0.61%) | $1.69 | $1.58 | 1.08 M | $87.38 M |
| 03/05/2026 | $1.51 | $1.53 (1.32%) | $1.57 | $1.48 | 640.33 K | $81.52 M |
| 03/04/2026 | $1.60 | $1.50 (-6.25%) | $1.61 | $1.49 | 749.53 K | $79.92 M |
| 03/03/2026 | $1.76 | $1.62 (-7.95%) | $1.76 | $1.50 | 1.18 M | $85.85 M |
| 03/02/2026 | $1.65 | $1.80 (9.09%) | $1.88 | $1.60 | 9.35 M | $95.39 M |
| 02/27/2026 | $1.39 | $1.70 (22.3%) | $1.71 | $1.30 | 3.80 M | $90.09 M |
| 02/26/2026 | $1.23 | $1.37 (11.38%) | $1.40 | $1.19 | 3.47 M | $72.60 M |
| 02/25/2026 | $1.06 | $1.12 (5.66%) | $1.15 | $1.06 | 200.50 K | $59.35 M |
| 02/24/2026 | $1.04 | $1.06 (1.92%) | $1.11 | $1.04 | 145.21 K | $56.17 M |
| 02/23/2026 | $1.05 | $1.03 (-1.9%) | $1.07 | $1.02 | 127.60 K | $54.58 M |
| 02/20/2026 | $1.06 | $1.04 (-1.89%) | $1.07 | $1.03 | 118.43 K | $55.11 M |
| 02/19/2026 | $1.08 | $1.06 (-1.85%) | $1.09 | $1.06 | 91.63 K | $56.17 M |
| 02/18/2026 | $1.06 | $1.07 (0.94%) | $1.09 | $1.05 | 56.05 K | $56.70 M |
| 02/17/2026 | $1.12 | $1.06 (-5.36%) | $1.12 | $1.06 | 163.90 K | $56.17 M |
| 02/13/2026 | $1.09 | $1.11 (1.83%) | $1.14 | $1.09 | 94.57 K | $58.82 M |
| 02/12/2026 | $1.14 | $1.08 (-5.26%) | $1.14 | $1.08 | 109.30 K | $57.23 M |
| 02/11/2026 | $1.18 | $1.12 (-5.08%) | $1.18 | $1.10 | 201.91 K | $59.35 M |
| 02/10/2026 | $1.12 | $1.17 (4.46%) | $1.18 | $1.12 | 365.90 K | $62.00 M |
| 02/09/2026 | $1.05 | $1.10 (4.76%) | $1.12 | $1.03 | 390.20 K | $58.29 M |
| 02/06/2026 | $1.03 | $1.04 (0.97%) | $1.07 | $1.02 | 208.30 K | $55.11 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
