5 DAY PERFORMANCE
+13.99%
1 MONTH PERFORMANCE
+22.56%
3 MONTH PERFORMANCE
+44.25%
6 MONTH PERFORMANCE
+10.88%
YEAR-TO-DATE PERFORMANCE
+30.40%
1 YEAR PERFORMANCE
+24.43%
PMV Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $1.50 | $1.48 (-1.33%) | $1.51 | $1.45 | 329.96 K | $78.75 M |
| 09/18/2026 | $1.46 | $1.50 (2.74%) | $1.52 | $1.43 | 1.18 M | $80.08 M |
| 09/17/2026 | $1.43 | $1.46 (2.1%) | $1.50 | $1.42 | 430.80 K | $77.94 M |
| 09/16/2026 | $1.37 | $1.43 (4.38%) | $1.51 | $1.37 | 1.02 M | $76.34 M |
| 09/15/2026 | $1.45 | $1.36 (-6.21%) | $1.45 | $1.35 | 705.95 K | $72.61 M |
| 09/14/2026 | $1.42 | $1.46 (2.82%) | $1.50 | $1.38 | 1.11 M | $77.94 M |
| 09/11/2026 | $1.45 | $1.40 (-3.45%) | $1.51 | $1.40 | 539.35 K | $74.74 M |
| 09/10/2026 | $1.34 | $1.44 (7.46%) | $1.45 | $1.34 | 673.60 K | $76.88 M |
| 09/09/2026 | $1.34 | $1.38 (2.99%) | $1.39 | $1.34 | 420.10 K | $73.67 M |
| 09/08/2026 | $1.31 | $1.34 (2.29%) | $1.38 | $1.29 | 1.16 M | $71.54 M |
| 09/04/2026 | $1.24 | $1.29 (4.03%) | $1.35 | $1.24 | 530.00 K | $68.87 M |
| 09/03/2026 | $1.26 | $1.24 (-1.59%) | $1.29 | $1.20 | 576.32 K | $66.20 M |
| 09/02/2026 | $1.26 | $1.26 (0%) | $1.29 | $1.24 | 704.36 K | $67.27 M |
| 09/01/2026 | $1.15 | $1.29 (12.17%) | $1.31 | $1.12 | 6.82 M | $68.87 M |
| 08/31/2026 | $1.24 | $1.21 (-2.42%) | $1.24 | $1.21 | 1.12 M | $64.60 M |
| 08/28/2026 | $1.25 | $1.22 (-2.4%) | $1.25 | $1.22 | 90.90 K | $65.13 M |
| 08/27/2026 | $1.30 | $1.24 (-4.62%) | $1.31 | $1.22 | 197.50 K | $66.20 M |
| 08/26/2026 | $1.30 | $1.31 (0.77%) | $1.32 | $1.30 | 94.50 K | $69.94 M |
| 08/25/2026 | $1.31 | $1.31 (0%) | $1.32 | $1.29 | 211.70 K | $69.94 M |
| 08/24/2026 | $1.34 | $1.31 (-2.24%) | $1.36 | $1.30 | 168.33 K | $69.94 M |
| 08/21/2026 | $1.32 | $1.33 (0.76%) | $1.34 | $1.30 | 131.31 K | $71.00 M |
| 08/20/2026 | $1.29 | $1.30 (0.78%) | $1.35 | $1.27 | 458.10 K | $69.40 M |
| 08/19/2026 | $1.26 | $1.28 (1.59%) | $1.28 | $1.24 | 183.74 K | $68.34 M |
| 08/18/2026 | $1.22 | $1.24 (1.64%) | $1.27 | $1.22 | 104.80 K | $66.20 M |
| 08/17/2026 | $1.26 | $1.25 (-0.79%) | $1.28 | $1.25 | 241.64 K | $66.73 M |
| 08/14/2026 | $1.23 | $1.26 (2.44%) | $1.29 | $1.22 | 189.82 K | $67.27 M |
| 08/13/2026 | $1.29 | $1.22 (-5.43%) | $1.29 | $1.21 | 81.23 K | $65.13 M |
| 08/12/2026 | $1.30 | $1.26 (-3.08%) | $1.33 | $1.25 | 208.34 K | $67.27 M |
| 08/11/2026 | $1.22 | $1.30 (6.56%) | $1.33 | $1.22 | 314.90 K | $69.40 M |
| 08/10/2026 | $1.19 | $1.23 (3.36%) | $1.24 | $1.16 | 134.94 K | $65.67 M |
| 08/07/2026 | $1.18 | $1.19 (0.85%) | $1.21 | $1.16 | 118.45 K | $63.46 M |
| 08/06/2026 | $1.17 | $1.18 (0.85%) | $1.20 | $1.15 | 124.20 K | $62.93 M |
| 08/05/2026 | $1.18 | $1.17 (-0.85%) | $1.19 | $1.16 | 137.65 K | $62.40 M |
| 08/04/2026 | $1.14 | $1.17 (2.63%) | $1.18 | $1.10 | 410.25 K | $62.40 M |
| 08/03/2026 | $1.11 | $1.12 (0.9%) | $1.17 | $1.04 | 2.11 M | $59.73 M |
| 07/31/2026 | $1.13 | $1.11 (-1.77%) | $1.13 | $1.10 | 111.60 K | $59.20 M |
| 07/30/2026 | $1.06 | $1.13 (6.6%) | $1.14 | $1.05 | 483.87 K | $60.26 M |
| 07/29/2026 | $1.12 | $1.07 (-4.46%) | $1.12 | $1.06 | 376.06 K | $57.06 M |
| 07/28/2026 | $1.17 | $1.10 (-5.98%) | $1.17 | $1.10 | 472.00 K | $58.66 M |
| 07/27/2026 | $1.24 | $1.18 (-4.84%) | $1.28 | $1.17 | 226.00 K | $62.93 M |
| 07/24/2026 | $1.34 | $1.24 (-7.46%) | $1.35 | $1.23 | 132.02 K | $66.13 M |
| 07/23/2026 | $1.31 | $1.33 (1.53%) | $1.40 | $1.31 | 250.94 K | $70.93 M |
| 07/22/2026 | $1.31 | $1.33 (1.53%) | $1.36 | $1.29 | 97.50 K | $70.93 M |
| 07/21/2026 | $1.28 | $1.31 (2.34%) | $1.32 | $1.28 | 74.25 K | $69.86 M |
| 07/20/2026 | $1.32 | $1.28 (-3.03%) | $1.33 | $1.27 | 127.70 K | $68.26 M |
| 07/17/2026 | $1.29 | $1.34 (3.88%) | $1.39 | $1.28 | 167.20 K | $71.46 M |
| 07/16/2026 | $1.40 | $1.30 (-7.14%) | $1.40 | $1.26 | 217.45 K | $69.33 M |
| 07/15/2026 | $1.42 | $1.40 (-1.41%) | $1.45 | $1.36 | 471.62 K | $74.66 M |
| 07/14/2026 | $1.30 | $1.42 (9.23%) | $1.44 | $1.28 | 1.12 M | $75.73 M |
| 07/13/2026 | $1.24 | $1.28 (3.23%) | $1.35 | $1.24 | 889.70 K | $68.26 M |
| 07/10/2026 | $1.23 | $1.24 (0.81%) | $1.26 | $1.20 | 172.00 K | $66.13 M |
| 07/09/2026 | $1.24 | $1.24 (0%) | $1.26 | $1.22 | 105.42 K | $66.13 M |
| 07/08/2026 | $1.25 | $1.25 (0%) | $1.28 | $1.22 | 382.81 K | $66.66 M |
| 07/07/2026 | $1.23 | $1.24 (0.81%) | $1.27 | $1.21 | 170.69 K | $66.13 M |
| 07/06/2026 | $1.24 | $1.21 (-2.42%) | $1.24 | $1.20 | 170.94 K | $64.53 M |
| 07/02/2026 | $1.24 | $1.22 (-1.61%) | $1.25 | $1.20 | 143.42 K | $65.06 M |
| 07/01/2026 | $1.34 | $1.24 (-7.46%) | $1.34 | $1.20 | 254.35 K | $66.13 M |
| 06/30/2026 | $1.31 | $1.34 (2.29%) | $1.34 | $1.29 | 369.81 K | $71.46 M |
| 06/29/2026 | $1.19 | $1.29 (8.4%) | $1.30 | $1.19 | 542.90 K | $68.80 M |
| 06/26/2026 | $1.17 | $1.19 (1.71%) | $1.19 | $1.15 | 178.03 K | $63.46 M |
| 06/25/2026 | $1.18 | $1.15 (-2.54%) | $1.21 | $1.14 | 223.40 K | $61.33 M |
| 06/24/2026 | $1.19 | $1.18 (-0.84%) | $1.27 | $1.17 | 466.50 K | $62.93 M |
| 06/23/2026 | $1.16 | $1.21 (4.31%) | $1.26 | $1.16 | 678.20 K | $64.53 M |
| 06/22/2026 | $1.12 | $1.14 (1.79%) | $1.18 | $1.09 | 498.80 K | $60.80 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.
