5 DAY PERFORMANCE
+46.85%
1 MONTH PERFORMANCE
+31.45%
3 MONTH PERFORMANCE
+14.79%
6 MONTH PERFORMANCE
+56.73%
YEAR-TO-DATE PERFORMANCE
+30.40%
1 YEAR PERFORMANCE
+12.41%
PMV Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
