5 DAY PERFORMANCE
+44.25%
1 MONTH PERFORMANCE
+29.37%
3 MONTH PERFORMANCE
+12.41%
6 MONTH PERFORMANCE
+33.61%
YEAR-TO-DATE PERFORMANCE
+30.40%
1 YEAR PERFORMANCE
+52.34%
PMV Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $1.12 | $1.14 (1.79%) | $1.18 | $1.09 | 498.76 K | $60.80 M |
| 06/18/2026 | $1.11 | $1.13 (1.8%) | $1.15 | $1.09 | 242.60 K | $60.26 M |
| 06/17/2026 | $1.09 | $1.10 (0.92%) | $1.14 | $1.06 | 200.40 K | $58.66 M |
| 06/16/2026 | $1.07 | $1.08 (0.93%) | $1.08 | $1.06 | 120.54 K | $57.60 M |
| 06/15/2026 | $1.11 | $1.06 (-4.5%) | $1.14 | $1.05 | 197.90 K | $56.53 M |
| 06/12/2026 | $1.08 | $1.11 (2.78%) | $1.12 | $1.07 | 120.53 K | $59.20 M |
| 06/11/2026 | $1.06 | $1.09 (2.83%) | $1.09 | $1.03 | 368.45 K | $58.13 M |
| 06/10/2026 | $1.07 | $1.06 (-0.93%) | $1.10 | $1.06 | 150.60 K | $56.53 M |
| 06/09/2026 | $1.09 | $1.05 (-3.67%) | $1.12 | $1.04 | 226.52 K | $56.00 M |
| 06/08/2026 | $1.14 | $1.09 (-4.39%) | $1.14 | $1.09 | 185.40 K | $58.13 M |
| 06/05/2026 | $1.18 | $1.12 (-5.08%) | $1.18 | $1.12 | 319.64 K | $59.73 M |
| 06/04/2026 | $1.17 | $1.19 (1.71%) | $1.20 | $1.17 | 114.93 K | $63.46 M |
| 06/03/2026 | $1.18 | $1.16 (-1.69%) | $1.20 | $1.15 | 269.90 K | $61.86 M |
| 06/02/2026 | $1.24 | $1.18 (-4.84%) | $1.29 | $1.18 | 422.39 K | $62.93 M |
| 06/01/2026 | $1.23 | $1.23 (0%) | $1.25 | $1.18 | 443.37 K | $65.60 M |
| 05/29/2026 | $1.20 | $1.20 (0%) | $1.21 | $1.17 | 409.94 K | $64.00 M |
| 05/28/2026 | $1.20 | $1.19 (-0.83%) | $1.23 | $1.19 | 485.13 K | $63.46 M |
| 05/27/2026 | $1.24 | $1.20 (-3.23%) | $1.25 | $1.20 | 368.26 K | $64.00 M |
| 05/26/2026 | $1.27 | $1.23 (-3.15%) | $1.31 | $1.22 | 248.80 K | $65.60 M |
| 05/22/2026 | $1.28 | $1.26 (-1.56%) | $1.31 | $1.25 | 163.30 K | $67.20 M |
| 05/21/2026 | $1.29 | $1.28 (-0.78%) | $1.30 | $1.26 | 204.60 K | $68.26 M |
| 05/20/2026 | $1.30 | $1.31 (0.77%) | $1.32 | $1.29 | 88.32 K | $69.86 M |
| 05/19/2026 | $1.24 | $1.31 (5.65%) | $1.31 | $1.22 | 580.12 K | $69.86 M |
| 05/18/2026 | $1.31 | $1.25 (-4.58%) | $1.35 | $1.24 | 252.87 K | $66.66 M |
| 05/15/2026 | $1.32 | $1.29 (-2.27%) | $1.32 | $1.27 | 499.07 K | $68.80 M |
| 05/14/2026 | $1.29 | $1.33 (3.1%) | $1.38 | $1.23 | 553.76 K | $70.93 M |
| 05/13/2026 | $1.40 | $1.29 (-7.86%) | $1.42 | $1.29 | 985.71 K | $68.80 M |
| 05/12/2026 | $1.44 | $1.42 (-1.39%) | $1.52 | $1.39 | 1.44 M | $75.73 M |
| 05/11/2026 | $1.40 | $1.39 (-0.71%) | $1.46 | $1.39 | 259.60 K | $74.13 M |
| 05/08/2026 | $1.41 | $1.41 (0%) | $1.44 | $1.39 | 275.00 K | $75.20 M |
| 05/07/2026 | $1.43 | $1.42 (-0.7%) | $1.44 | $1.39 | 348.25 K | $75.73 M |
| 05/06/2026 | $1.39 | $1.45 (4.32%) | $1.46 | $1.39 | 214.80 K | $77.33 M |
| 05/05/2026 | $1.40 | $1.37 (-2.14%) | $1.43 | $1.37 | 292.74 K | $73.06 M |
| 05/04/2026 | $1.40 | $1.40 (0%) | $1.41 | $1.37 | 352.30 K | $74.66 M |
| 05/01/2026 | $1.39 | $1.39 (0%) | $1.39 | $1.36 | 177.30 K | $74.13 M |
| 04/30/2026 | $1.42 | $1.39 (-2.11%) | $1.42 | $1.38 | 95.56 K | $74.13 M |
| 04/29/2026 | $1.40 | $1.39 (-0.71%) | $1.41 | $1.38 | 205.10 K | $74.13 M |
| 04/28/2026 | $1.41 | $1.42 (0.71%) | $1.45 | $1.41 | 173.10 K | $75.73 M |
| 04/27/2026 | $1.45 | $1.44 (-0.69%) | $1.49 | $1.43 | 410.61 K | $76.80 M |
| 04/24/2026 | $1.42 | $1.44 (1.41%) | $1.47 | $1.42 | 337.02 K | $76.80 M |
| 04/23/2026 | $1.48 | $1.43 (-3.38%) | $1.48 | $1.41 | 484.80 K | $76.26 M |
| 04/22/2026 | $1.46 | $1.48 (1.37%) | $1.52 | $1.46 | 286.60 K | $78.93 M |
| 04/21/2026 | $1.44 | $1.46 (1.39%) | $1.51 | $1.44 | 338.33 K | $77.86 M |
| 04/20/2026 | $1.38 | $1.43 (3.62%) | $1.45 | $1.38 | 201.71 K | $76.26 M |
| 04/17/2026 | $1.40 | $1.38 (-1.43%) | $1.44 | $1.38 | 493.90 K | $73.60 M |
| 04/16/2026 | $1.43 | $1.37 (-4.2%) | $1.43 | $1.36 | 845.40 K | $73.06 M |
| 04/15/2026 | $1.47 | $1.41 (-4.08%) | $1.47 | $1.39 | 473.46 K | $75.20 M |
| 04/14/2026 | $1.38 | $1.47 (6.52%) | $1.49 | $1.35 | 1.29 M | $78.40 M |
| 04/13/2026 | $1.32 | $1.35 (2.27%) | $1.41 | $1.30 | 678.34 K | $72.00 M |
| 04/10/2026 | $1.32 | $1.32 (0%) | $1.33 | $1.29 | 260.50 K | $70.40 M |
| 04/09/2026 | $1.27 | $1.33 (4.72%) | $1.34 | $1.25 | 258.33 K | $70.93 M |
| 04/08/2026 | $1.33 | $1.25 (-6.02%) | $1.33 | $1.25 | 318.74 K | $66.66 M |
| 04/07/2026 | $1.30 | $1.29 (-0.77%) | $1.31 | $1.27 | 385.61 K | $68.80 M |
| 04/06/2026 | $1.35 | $1.30 (-3.7%) | $1.35 | $1.30 | 424.97 K | $69.33 M |
| 04/02/2026 | $1.31 | $1.34 (2.29%) | $1.34 | $1.30 | 100.10 K | $71.46 M |
| 04/01/2026 | $1.25 | $1.33 (6.4%) | $1.38 | $1.24 | 516.23 K | $70.93 M |
| 03/31/2026 | $1.22 | $1.24 (1.64%) | $1.25 | $1.21 | 245.55 K | $66.13 M |
| 03/30/2026 | $1.31 | $1.22 (-6.87%) | $1.32 | $1.21 | 454.40 K | $65.06 M |
| 03/27/2026 | $1.35 | $1.31 (-2.96%) | $1.37 | $1.31 | 273.40 K | $69.86 M |
| 03/26/2026 | $1.37 | $1.35 (-1.46%) | $1.41 | $1.34 | 971.50 K | $72.00 M |
| 03/25/2026 | $1.41 | $1.37 (-2.84%) | $1.41 | $1.37 | 407.12 K | $73.06 M |
| 03/24/2026 | $1.44 | $1.39 (-3.47%) | $1.47 | $1.39 | 329.97 K | $74.13 M |
| 03/23/2026 | $1.48 | $1.45 (-2.03%) | $1.49 | $1.44 | 527.10 K | $77.33 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.
