PMV Pharmaceuticals Stock Price History
NASDAQ: PMVPHealth CareBiotechnology: Pharmaceutical PreparationsUSD
1.52+0.03 (+2.01%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PMVP price history at a glance
The price history for PMV Pharmaceuticals (PMVP) on this page begins on September 21, 2020, when the stock closed at $37.51; it most recently closed at $1.52 on October 5, 2026. The highest price in this record is $63.22, reached on January 4, 2021; the latest close is 97.6% below that peak. Across the 5 complete calendar years in the table, PMVP finished higher in 0 and lower in 5. Its best year was 2025 (-20.6%) and its worst was 2023 (-64.4%).
Over roughly 6 years the share price changed -95.9%, a -41.2% compound annual price return (excluding dividends). In the last 12 months alone, PMVP has gained 9.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $63.22
- Date of high
- Jan 4, 2021
- Low since 2020
- $0.81
- Date of low
- May 12, 2025
- 52-week high
- $1.91
- 52-week low
- $1.02
- IPO year
- 2020
- Last close
- $1.52
PMVP returns
1 week
-15.08%
1 month
+10.55%
3 months
+22.58%
6 months
+15.15%
Year to date
+21.60%
1 year
+9.35%
3 years
-24.00%
5 years
-93.66%
PMVP price return, excluding dividends.
PMVP annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.52 | +23.58% |
| 2025 | 1.23 | -20.65% |
| 2024 | 1.55 | -50.00% |
| 2023 | 3.10 | -64.37% |
| 2022 | 8.70 | -62.34% |
| 2021 | 23.10 | -62.45% |
| 2020* | 61.51 | +63.98% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
PMVP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.49 | 1.61 | 1.48 | 1.52 | +2.01% | |
| 1.51 | 1.54 | 1.46 | 1.49 | -0.67% | |
| 1.60 | 1.60 | 1.48 | 1.50 | -6.83% | |
| 1.78 | 1.81 | 1.59 | 1.61 | -9.55% | |
| 1.80 | 1.84 | 1.70 | 1.78 | -0.56% | |
| 1.75 | 1.87 | 1.68 | 1.79 | +2.29% | |
| 1.68 | 1.91 | 1.63 | 1.75 | +4.79% | |
| 1.44 | 1.73 | 1.44 | 1.67 | +16.78% | |
| 1.37 | 1.45 | 1.36 | 1.43 | +5.15% | |
| 1.34 | 1.39 | 1.30 | 1.36 | +2.26% | |
| 1.32 | 1.38 | 1.29 | 1.33 | -0.37% | |
| 1.36 | 1.40 | 1.28 | 1.34 | -2.55% | |
| 1.51 | 1.52 | 1.37 | 1.37 | -9.27% | |
| 1.47 | 1.53 | 1.46 | 1.51 | +2.37% | |
| 1.50 | 1.51 | 1.45 | 1.48 | -1.67% | |
| 1.46 | 1.52 | 1.43 | 1.50 | +2.74% | |
| 1.43 | 1.50 | 1.42 | 1.46 | +2.10% | |
| 1.37 | 1.51 | 1.37 | 1.43 | +5.15% | |
| 1.45 | 1.45 | 1.35 | 1.36 | -6.85% | |
| 1.42 | 1.50 | 1.38 | 1.46 | +4.29% | |
| 1.45 | 1.51 | 1.40 | 1.40 | -2.78% | |
| 1.34 | 1.45 | 1.34 | 1.44 | +4.73% | |
| 1.34 | 1.39 | 1.34 | 1.38 | +2.61% | |
| 1.31 | 1.38 | 1.29 | 1.34 | +3.88% | |
| 1.24 | 1.35 | 1.24 | 1.29 | +4.03% | |
| 1.26 | 1.29 | 1.20 | 1.24 | -1.59% | |
| 1.26 | 1.29 | 1.24 | 1.26 | -2.33% | |
| 1.15 | 1.31 | 1.12 | 1.29 | +6.61% | |
| 1.24 | 1.24 | 1.21 | 1.21 | -0.82% | |
| 1.25 | 1.25 | 1.22 | 1.22 | -1.61% | |
| 1.30 | 1.31 | 1.22 | 1.24 | -5.34% | |
| 1.30 | 1.32 | 1.30 | 1.31 | +0.38% | |
| 1.31 | 1.32 | 1.29 | 1.31 | 0.00% | |
| 1.34 | 1.36 | 1.30 | 1.31 | -1.88% | |
| 1.32 | 1.34 | 1.30 | 1.33 | +2.31% | |
| 1.29 | 1.35 | 1.27 | 1.30 | +1.56% | |
| 1.26 | 1.28 | 1.24 | 1.28 | +3.23% | |
| 1.22 | 1.27 | 1.22 | 1.24 | -0.80% | |
| 1.26 | 1.28 | 1.25 | 1.25 | -0.79% | |
| 1.23 | 1.29 | 1.22 | 1.26 | +3.70% | |
| 1.29 | 1.29 | 1.21 | 1.22 | -3.57% | |
| 1.30 | 1.33 | 1.25 | 1.26 | -3.08% | |
| 1.22 | 1.33 | 1.22 | 1.30 | +5.69% | |
| 1.19 | 1.24 | 1.16 | 1.23 | +3.36% | |
| 1.18 | 1.21 | 1.16 | 1.19 | +0.85% | |
| 1.17 | 1.20 | 1.15 | 1.18 | +0.85% | |
| 1.18 | 1.19 | 1.16 | 1.17 | 0.00% | |
| 1.14 | 1.18 | 1.10 | 1.17 | +4.46% | |
| 1.11 | 1.17 | 1.04 | 1.12 | +0.90% | |
| 1.13 | 1.13 | 1.10 | 1.11 | -1.77% | |
| 1.06 | 1.14 | 1.05 | 1.13 | +5.61% | |
| 1.12 | 1.12 | 1.06 | 1.07 | -2.73% | |
| 1.17 | 1.17 | 1.10 | 1.10 | -6.78% | |
| 1.24 | 1.28 | 1.17 | 1.18 | -4.84% | |
| 1.34 | 1.35 | 1.23 | 1.24 | -6.77% | |
| 1.31 | 1.40 | 1.31 | 1.33 | 0.00% | |
| 1.31 | 1.36 | 1.29 | 1.33 | +1.53% | |
| 1.28 | 1.32 | 1.28 | 1.31 | +2.34% | |
| 1.32 | 1.33 | 1.27 | 1.28 | -4.48% | |
| 1.29 | 1.39 | 1.28 | 1.34 | +3.08% | |
| 1.40 | 1.40 | 1.26 | 1.30 | -7.14% | |
| 1.42 | 1.45 | 1.36 | 1.40 | -1.41% | |
| 1.30 | 1.44 | 1.28 | 1.42 | +10.94% | |
| 1.24 | 1.35 | 1.24 | 1.28 | +3.23% | |
| 1.23 | 1.27 | 1.20 | 1.24 | 0.00% | |
| 1.24 | 1.26 | 1.22 | 1.24 | -0.80% | |
| 1.25 | 1.28 | 1.22 | 1.25 | +0.81% | |
| 1.23 | 1.28 | 1.21 | 1.24 | +2.90% | |
| 1.24 | 1.24 | 1.20 | 1.21 | -1.23% | |
| 1.24 | 1.25 | 1.20 | 1.22 | -1.61% | |
| 1.34 | 1.34 | 1.20 | 1.24 | -7.46% | |
| 1.31 | 1.34 | 1.29 | 1.34 | +3.88% | |
| 1.19 | 1.30 | 1.19 | 1.29 | +8.40% | |
| 1.17 | 1.19 | 1.15 | 1.19 | +3.48% | |
| 1.18 | 1.21 | 1.14 | 1.15 | -2.54% | |
| 1.19 | 1.27 | 1.17 | 1.18 | -2.48% | |
| 1.16 | 1.26 | 1.16 | 1.21 | +6.14% | |
| 1.12 | 1.18 | 1.09 | 1.14 | +0.88% | |
| 1.11 | 1.15 | 1.09 | 1.13 | +2.73% | |
| 1.09 | 1.14 | 1.06 | 1.10 | +1.85% | |
| 1.07 | 1.08 | 1.06 | 1.08 | +1.89% | |
| 1.11 | 1.14 | 1.05 | 1.06 | -4.50% | |
| 1.08 | 1.12 | 1.07 | 1.11 | +1.83% | |
| 1.06 | 1.09 | 1.04 | 1.09 | +2.83% | |
| 1.07 | 1.10 | 1.06 | 1.06 | +0.95% | |
| 1.09 | 1.12 | 1.04 | 1.05 | -3.67% | |
| 1.14 | 1.14 | 1.09 | 1.09 | -2.68% | |
| 1.18 | 1.18 | 1.12 | 1.12 | -5.88% | |
| 1.17 | 1.20 | 1.17 | 1.19 | +2.59% | |
| 1.18 | 1.20 | 1.15 | 1.16 | -1.69% | |
| 1.24 | 1.29 | 1.18 | 1.18 | -4.07% | |
| 1.23 | 1.25 | 1.18 | 1.23 | +2.50% | |
| 1.20 | 1.21 | 1.17 | 1.20 | +0.84% | |
| 1.20 | 1.23 | 1.19 | 1.19 | -0.83% | |
| 1.24 | 1.25 | 1.20 | 1.20 | -2.44% | |
| 1.27 | 1.31 | 1.22 | 1.23 | -2.38% | |
| 1.28 | 1.31 | 1.25 | 1.26 | -1.56% | |
| 1.29 | 1.30 | 1.26 | 1.28 | -2.29% | |
| 1.30 | 1.32 | 1.29 | 1.31 | 0.00% | |
| 1.24 | 1.31 | 1.22 | 1.31 | +4.80% | |
| 1.31 | 1.35 | 1.24 | 1.25 | -3.10% | |
| 1.32 | 1.32 | 1.27 | 1.29 | -3.01% | |
| 1.29 | 1.38 | 1.23 | 1.33 | +3.10% | |
| 1.40 | 1.42 | 1.29 | 1.29 | -9.15% | |
| 1.44 | 1.52 | 1.39 | 1.42 | +2.16% | |
| 1.40 | 1.46 | 1.39 | 1.39 | -1.42% | |
| 1.41 | 1.44 | 1.39 | 1.41 | -0.70% | |
| 1.43 | 1.44 | 1.39 | 1.42 | -2.07% | |
| 1.39 | 1.46 | 1.39 | 1.45 | +5.84% | |
| 1.40 | 1.43 | 1.37 | 1.37 | -2.14% | |
| 1.40 | 1.41 | 1.37 | 1.40 | +0.72% | |
| 1.39 | 1.39 | 1.36 | 1.39 | 0.00% | |
| 1.42 | 1.42 | 1.38 | 1.39 | 0.00% | |
| 1.40 | 1.41 | 1.38 | 1.39 | -2.11% | |
| 1.41 | 1.45 | 1.41 | 1.42 | -1.39% | |
| 1.45 | 1.49 | 1.43 | 1.44 | 0.00% | |
| 1.42 | 1.47 | 1.42 | 1.44 | +0.70% | |
| 1.48 | 1.48 | 1.41 | 1.43 | -3.38% | |
| 1.46 | 1.52 | 1.46 | 1.48 | +1.37% | |
| 1.44 | 1.51 | 1.44 | 1.46 | +2.10% | |
| 1.38 | 1.45 | 1.38 | 1.43 | +3.62% | |
| 1.40 | 1.44 | 1.38 | 1.38 | +0.73% | |
| 1.43 | 1.43 | 1.36 | 1.37 | -2.84% | |
| 1.47 | 1.47 | 1.39 | 1.41 | -4.08% | |
| 1.38 | 1.49 | 1.35 | 1.47 | +8.89% | |
| 1.32 | 1.41 | 1.30 | 1.35 | +2.27% | |
| 1.32 | 1.33 | 1.29 | 1.32 | -0.75% | |
| 1.27 | 1.34 | 1.25 | 1.33 | +6.40% | |
| 1.33 | 1.33 | 1.25 | 1.25 | -3.10% | |
| 1.30 | 1.31 | 1.27 | 1.29 | -0.77% | |
| 1.35 | 1.35 | 1.30 | 1.30 | -2.99% | |
| 1.31 | 1.34 | 1.30 | 1.34 | +0.75% | |
| 1.25 | 1.38 | 1.24 | 1.33 | +7.26% | |
| 1.22 | 1.25 | 1.21 | 1.24 | +1.64% | |
| 1.31 | 1.32 | 1.21 | 1.22 | -6.87% | |
| 1.35 | 1.37 | 1.31 | 1.31 | -2.96% | |
| 1.37 | 1.41 | 1.34 | 1.35 | -1.46% | |
| 1.41 | 1.41 | 1.37 | 1.37 | -1.44% | |
| 1.44 | 1.47 | 1.39 | 1.39 | -4.14% | |
| 1.48 | 1.49 | 1.44 | 1.45 | -1.36% | |
| 1.47 | 1.51 | 1.46 | 1.47 | -2.00% | |
| 1.50 | 1.53 | 1.47 | 1.50 | +0.67% | |
| 1.56 | 1.56 | 1.49 | 1.49 | -4.49% | |
| 1.57 | 1.60 | 1.56 | 1.56 | 0.00% | |
| 1.57 | 1.60 | 1.55 | 1.56 | 0.00% | |
| 1.57 | 1.60 | 1.54 | 1.56 | -1.27% | |
| 1.58 | 1.61 | 1.56 | 1.58 | -1.25% | |
| 1.60 | 1.64 | 1.56 | 1.60 | -1.23% | |
| 1.61 | 1.73 | 1.60 | 1.62 | -0.61% | |
| 1.65 | 1.69 | 1.55 | 1.63 | -0.61% | |
| 1.63 | 1.69 | 1.58 | 1.64 | +7.19% | |
| 1.51 | 1.57 | 1.48 | 1.53 | +2.00% | |
| 1.60 | 1.61 | 1.49 | 1.50 | -7.41% | |
| 1.76 | 1.76 | 1.50 | 1.62 | -10.00% | |
| 1.65 | 1.88 | 1.60 | 1.80 | +5.88% | |
| 1.39 | 1.71 | 1.30 | 1.70 | +24.09% | |
| 1.23 | 1.40 | 1.19 | 1.37 | +22.32% | |
| 1.06 | 1.15 | 1.06 | 1.12 | +5.66% | |
| 1.04 | 1.11 | 1.04 | 1.06 | +2.91% | |
| 1.05 | 1.07 | 1.02 | 1.03 | -0.96% | |
| 1.06 | 1.07 | 1.03 | 1.04 | -1.89% | |
| 1.08 | 1.09 | 1.06 | 1.06 | -0.93% | |
| 1.06 | 1.09 | 1.05 | 1.07 | +0.94% | |
| 1.12 | 1.12 | 1.06 | 1.06 | -4.50% | |
| 1.09 | 1.14 | 1.09 | 1.11 | +2.78% | |
| 1.14 | 1.14 | 1.08 | 1.08 | -3.57% | |
| 1.18 | 1.18 | 1.10 | 1.12 | -4.27% | |
| 1.12 | 1.18 | 1.12 | 1.17 | +6.36% | |
| 1.05 | 1.12 | 1.03 | 1.10 | +5.77% | |
| 1.03 | 1.07 | 1.02 | 1.04 | +1.96% | |
| 1.04 | 1.06 | 1.02 | 1.02 | -0.97% | |
| 1.09 | 1.09 | 1.03 | 1.03 | -4.63% | |
| 1.08 | 1.11 | 1.05 | 1.08 | +1.89% | |
| 1.07 | 1.11 | 1.06 | 1.06 | -1.85% | |
| 1.12 | 1.14 | 1.07 | 1.08 | -3.57% | |
| 1.21 | 1.22 | 1.12 | 1.12 | -8.20% | |
| 1.23 | 1.24 | 1.20 | 1.22 | +0.83% | |
| 1.18 | 1.25 | 1.17 | 1.21 | +3.42% | |
| 1.16 | 1.20 | 1.14 | 1.17 | 0.00% | |
| 1.13 | 1.19 | 1.11 | 1.17 | +2.63% | |
| 1.07 | 1.15 | 1.06 | 1.14 | +7.55% | |
| 1.11 | 1.11 | 1.05 | 1.06 | -1.85% | |
| 1.14 | 1.14 | 1.08 | 1.08 | -4.42% | |
| 1.13 | 1.16 | 1.11 | 1.13 | -0.88% | |
| 1.14 | 1.15 | 1.12 | 1.14 | 0.00% | |
| 1.18 | 1.18 | 1.13 | 1.14 | -1.72% | |
| 1.19 | 1.19 | 1.16 | 1.16 | -0.85% | |
| 1.19 | 1.20 | 1.16 | 1.17 | -0.85% | |
| 1.22 | 1.22 | 1.18 | 1.18 | -0.84% | |
| 1.24 | 1.24 | 1.18 | 1.19 | -3.64% | |
| 1.23 | 1.26 | 1.22 | 1.24 | +1.23% | |
| 1.23 | 1.25 | 1.21 | 1.22 | 0.00% | |
| 1.24 | 1.24 | 1.20 | 1.22 | -0.81% | |
| 1.26 | 1.29 | 1.21 | 1.23 | -1.60% | |
| 1.22 | 1.29 | 1.22 | 1.25 | +2.46% | |
| 1.22 | 1.23 | 1.21 | 1.22 | 0.00% | |
| 1.25 | 1.27 | 1.22 | 1.22 | -1.61% | |
| 1.22 | 1.25 | 1.22 | 1.24 | +1.64% | |
| 1.22 | 1.25 | 1.22 | 1.22 | +0.41% | |
| 1.24 | 1.25 | 1.20 | 1.22 | -2.80% | |
| 1.23 | 1.28 | 1.23 | 1.25 | +0.81% | |
| 1.27 | 1.28 | 1.23 | 1.24 | +0.81% | |
| 1.16 | 1.27 | 1.11 | 1.23 | +8.85% | |
| 1.18 | 1.21 | 1.11 | 1.13 | -4.24% | |
| 1.17 | 1.21 | 1.16 | 1.18 | -1.67% | |
| 1.23 | 1.23 | 1.17 | 1.20 | -2.44% | |
| 1.24 | 1.27 | 1.23 | 1.23 | -1.60% | |
| 1.26 | 1.28 | 1.25 | 1.25 | -0.79% | |
| 1.25 | 1.30 | 1.24 | 1.26 | +1.61% | |
| 1.17 | 1.29 | 1.17 | 1.24 | +5.98% | |
| 1.22 | 1.23 | 1.14 | 1.17 | -1.68% | |
| 1.31 | 1.31 | 1.18 | 1.19 | -7.03% | |
| 1.29 | 1.30 | 1.26 | 1.28 | -0.78% | |
| 1.26 | 1.29 | 1.25 | 1.29 | +4.88% | |
| 1.30 | 1.30 | 1.23 | 1.23 | -4.65% | |
| 1.33 | 1.35 | 1.29 | 1.29 | -2.27% | |
| 1.35 | 1.36 | 1.32 | 1.32 | -1.49% | |
| 1.34 | 1.36 | 1.30 | 1.34 | 0.00% | |
| 1.35 | 1.36 | 1.30 | 1.34 | -0.74% | |
| 1.32 | 1.37 | 1.31 | 1.35 | +2.27% | |
| 1.33 | 1.40 | 1.32 | 1.32 | +0.76% | |
| 1.36 | 1.42 | 1.30 | 1.31 | -3.68% | |
| 1.40 | 1.44 | 1.32 | 1.36 | -2.86% | |
| 1.39 | 1.41 | 1.37 | 1.40 | -1.41% | |
| 1.39 | 1.46 | 1.33 | 1.42 | +2.90% | |
| 1.34 | 1.41 | 1.33 | 1.38 | +1.47% | |
| 1.44 | 1.44 | 1.35 | 1.36 | -4.23% | |
| 1.35 | 1.45 | 1.34 | 1.42 | +6.77% | |
| 1.30 | 1.34 | 1.29 | 1.33 | +2.31% | |
| 1.32 | 1.35 | 1.30 | 1.30 | -0.76% | |
| 1.25 | 1.35 | 1.25 | 1.31 | +4.80% | |
| 1.30 | 1.36 | 1.24 | 1.25 | -4.58% | |
| 1.37 | 1.39 | 1.30 | 1.31 | -2.24% | |
| 1.38 | 1.43 | 1.32 | 1.34 | -4.29% | |
| 1.42 | 1.47 | 1.38 | 1.40 | -0.71% | |
| 1.40 | 1.43 | 1.38 | 1.41 | +0.71% | |
| 1.41 | 1.43 | 1.38 | 1.40 | -1.41% | |
| 1.47 | 1.50 | 1.40 | 1.42 | -3.40% | |
| 1.53 | 1.54 | 1.43 | 1.47 | -6.96% | |
| 1.59 | 1.63 | 1.56 | 1.58 | +1.28% | |
| 1.60 | 1.67 | 1.55 | 1.56 | -1.27% | |
| 1.52 | 1.62 | 1.50 | 1.58 | +2.60% | |
| 1.53 | 1.55 | 1.47 | 1.54 | +0.65% | |
| 1.47 | 1.54 | 1.43 | 1.53 | +4.08% | |
| 1.42 | 1.50 | 1.38 | 1.47 | +5.00% | |
| 1.39 | 1.48 | 1.37 | 1.40 | -2.78% | |
| 1.46 | 1.48 | 1.42 | 1.44 | 0.00% | |
| 1.42 | 1.50 | 1.39 | 1.44 | +1.41% | |
| 1.30 | 1.49 | 1.30 | 1.42 | +7.58% | |
| 1.37 | 1.40 | 1.30 | 1.32 | -2.22% | |
| 1.38 | 1.43 | 1.32 | 1.35 | -2.88% | |
| 1.41 | 1.48 | 1.37 | 1.39 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PMVP chart for longer ranges.