5 DAY PERFORMANCE
+24.43%
1 MONTH PERFORMANCE
-8.43%
3 MONTH PERFORMANCE
+39.32%
6 MONTH PERFORMANCE
+18.98%
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 |
|---|---|---|---|---|---|---|
| 11/05/2026 | $1.30 | $1.27 (-2.31%) | $1.30 | $1.20 | 475.61 K | $67.80 M |
| 11/04/2026 | $1.40 | $1.33 (-5%) | $1.44 | $1.31 | 529.80 K | $71.00 M |
| 11/03/2026 | $1.37 | $1.38 (0.73%) | $1.42 | $1.33 | 458.25 K | $73.67 M |
| 11/02/2026 | $1.31 | $1.37 (4.58%) | $1.40 | $1.31 | 440.42 K | $73.14 M |
| 10/30/2026 | $1.33 | $1.31 (-1.5%) | $1.33 | $1.21 | 1.21 M | $69.94 M |
| 10/29/2026 | $1.39 | $1.35 (-2.88%) | $1.39 | $1.33 | 238.11 K | $72.07 M |
| 10/28/2026 | $1.25 | $1.38 (10.4%) | $1.39 | $1.22 | 348.90 K | $73.67 M |
| 10/27/2026 | $1.17 | $1.25 (6.84%) | $1.28 | $1.16 | 375.17 K | $66.73 M |
| 10/26/2026 | $1.26 | $1.13 (-10.32%) | $1.29 | $1.10 | 648.58 K | $60.33 M |
| 10/23/2026 | $1.30 | $1.27 (-2.31%) | $1.33 | $1.25 | 171.00 K | $67.80 M |
| 10/22/2026 | $1.36 | $1.31 (-3.68%) | $1.37 | $1.30 | 128.61 K | $69.94 M |
| 10/21/2026 | $1.37 | $1.36 (-0.73%) | $1.41 | $1.35 | 236.60 K | $72.61 M |
| 10/20/2026 | $1.26 | $1.39 (10.32%) | $1.41 | $1.26 | 347.60 K | $74.21 M |
| 10/19/2026 | $1.21 | $1.25 (3.31%) | $1.29 | $1.21 | 196.00 K | $66.73 M |
| 10/16/2026 | $1.28 | $1.21 (-5.47%) | $1.30 | $1.20 | 357.65 K | $64.60 M |
| 10/15/2026 | $1.26 | $1.29 (2.38%) | $1.33 | $1.24 | 376.60 K | $68.87 M |
| 10/14/2026 | $1.33 | $1.24 (-6.77%) | $1.37 | $1.23 | 525.84 K | $66.20 M |
| 10/13/2026 | $1.40 | $1.35 (-3.57%) | $1.47 | $1.32 | 542.76 K | $72.07 M |
| 10/12/2026 | $1.55 | $1.41 (-9.03%) | $1.55 | $1.40 | 398.62 K | $75.28 M |
| 10/09/2026 | $1.49 | $1.52 (2.01%) | $1.61 | $1.48 | 891.74 K | $81.15 M |
| 10/08/2026 | $1.51 | $1.49 (-1.32%) | $1.54 | $1.46 | 461.40 K | $79.55 M |
| 10/07/2026 | $1.59 | $1.50 (-5.66%) | $1.60 | $1.48 | 607.44 K | $80.08 M |
| 10/06/2026 | $1.78 | $1.61 (-9.55%) | $1.81 | $1.59 | 616.11 K | $85.95 M |
| 10/05/2026 | $1.80 | $1.78 (-1.11%) | $1.84 | $1.70 | 1.19 M | $95.03 M |
| 10/02/2026 | $1.75 | $1.79 (2.29%) | $1.87 | $1.68 | 3.74 M | $95.56 M |
| 10/01/2026 | $1.68 | $1.75 (4.17%) | $1.91 | $1.63 | 1.65 M | $93.43 M |
| 09/30/2026 | $1.44 | $1.67 (15.97%) | $1.73 | $1.44 | 3.13 M | $89.16 M |
| 09/29/2026 | $1.37 | $1.43 (4.38%) | $1.45 | $1.36 | 550.90 K | $76.34 M |
| 09/28/2026 | $1.34 | $1.36 (1.49%) | $1.39 | $1.30 | 341.56 K | $72.61 M |
| 09/25/2026 | $1.32 | $1.33 (0.76%) | $1.38 | $1.29 | 271.20 K | $71.00 M |
| 09/24/2026 | $1.36 | $1.34 (-1.47%) | $1.40 | $1.28 | 486.35 K | $71.54 M |
| 09/23/2026 | $1.51 | $1.37 (-9.27%) | $1.52 | $1.37 | 574.28 K | $73.14 M |
| 09/22/2026 | $1.47 | $1.51 (2.72%) | $1.53 | $1.46 | 316.92 K | $80.61 M |
| 09/21/2026 | $1.50 | $1.48 (-1.33%) | $1.51 | $1.45 | 330.00 K | $79.01 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 |
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.
