PMV Pharmaceuticals, Inc. (PMVP) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
PMVP Historical Return
If you invested $1000 in PMV Pharmaceuticals, Inc. (PMVP) since IPO date, it would be worth $46.65 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $57.87, while $1000 invested 1 year ago would be worth $1,286.76. This corresponds to total returns of -95.33%, -94.21%, 28.68%, respectively, with annualized returns of -39.9%, -43.42%, 28.68%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
PMVP Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 1.68 | 1.75 | 1.75 | 1.91 | 1.63 | 1.65M |
| September 30, 2026 | 1.44 | 1.67 | 1.67 | 1.73 | 1.44 | 3.12M |
| September 29, 2026 | 1.37 | 1.43 | 1.43 | 1.45 | 1.36 | 550,858 |
| September 28, 2026 | 1.34 | 1.36 | 1.36 | 1.39 | 1.3 | 336,103 |
| September 25, 2026 | 1.32 | 1.33 | 1.33 | 1.38 | 1.29 | 271,150 |
| September 24, 2026 | 1.36 | 1.34 | 1.34 | 1.4 | 1.28 | 486,345 |
| September 23, 2026 | 1.51 | 1.37 | 1.37 | 1.52 | 1.37 | 570,749 |
| September 22, 2026 | 1.47 | 1.51 | 1.51 | 1.52 | 1.46 | 316,915 |
| September 21, 2026 | 1.48 | 1.48 | 1.48 | 1.49 | 1.45 | 329,959 |
| September 18, 2026 | 1.46 | 1.5 | 1.5 | 1.52 | 1.43 | 1.18M |
| September 17, 2026 | 1.43 | 1.46 | 1.46 | 1.5 | 1.42 | 430,795 |
| September 16, 2026 | 1.37 | 1.43 | 1.43 | 1.51 | 1.37 | 1.02M |
| September 15, 2026 | 1.45 | 1.36 | 1.36 | 1.45 | 1.35 | 705,415 |
| September 11, 2026 | 1.43 | 1.4 | 1.4 | 1.51 | 1.4 | 538,149 |
| September 10, 2026 | 1.34 | 1.44 | 1.44 | 1.45 | 1.34 | 673,562 |
| September 09, 2026 | 1.34 | 1.38 | 1.38 | 1.39 | 1.34 | 419,075 |
| September 08, 2026 | 1.31 | 1.34 | 1.34 | 1.38 | 1.29 | 1.16M |
| September 04, 2026 | 1.24 | 1.29 | 1.29 | 1.35 | 1.24 | 529,981 |
| September 03, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.2 | 0 |
| September 02, 2026 | 1.26 | 1.26 | 1.26 | 1.29 | 1.24 | 704,231 |
| September 01, 2026 | 1.15 | 1.29 | 1.29 | 1.31 | 1.12 | 6.81M |
| August 31, 2026 | 1.24 | 1.21 | 1.21 | 1.24 | 1.21 | 964,255 |
| August 28, 2026 | 1.25 | 1.22 | 1.22 | 1.25 | 1.22 | 90,893 |
| August 27, 2026 | 1.3 | 1.24 | 1.24 | 1.31 | 1.22 | 197,484 |
| August 26, 2026 | 1.3 | 1.31 | 1.31 | 1.32 | 1.3 | 94,453 |
| August 25, 2026 | 1.31 | 1.31 | 1.31 | 1.32 | 1.29 | 211,663 |
| August 24, 2026 | 1.34 | 1.31 | 1.31 | 1.36 | 1.3 | 168,326 |
| August 21, 2026 | 1.32 | 1.33 | 1.33 | 1.34 | 1.3 | 116,397 |
| August 20, 2026 | 1.29 | 1.3 | 1.3 | 1.35 | 1.27 | 458,088 |
| August 19, 2026 | 1.26 | 1.28 | 1.28 | 1.28 | 1.24 | 0 |
| August 18, 2026 | 1.22 | 1.24 | 1.24 | 1.27 | 1.22 | 0 |
| August 17, 2026 | 1.26 | 1.25 | 1.25 | 1.28 | 1.25 | 241,639 |
| August 14, 2026 | 1.23 | 1.26 | 1.26 | 1.29 | 1.22 | 189,816 |
| August 13, 2026 | 1.29 | 1.22 | 1.22 | 1.29 | 1.21 | 0 |
| August 12, 2026 | 1.3 | 1.26 | 1.26 | 1.32 | 1.25 | 0 |
| August 11, 2026 | 1.22 | 1.3 | 1.3 | 1.33 | 1.22 | 0 |
| August 10, 2026 | 1.19 | 1.23 | 1.23 | 1.24 | 1.16 | 134,939 |
| August 07, 2026 | 1.18 | 1.19 | 1.19 | 1.21 | 1.16 | 0 |
| August 06, 2026 | 1.17 | 1.18 | 1.18 | 1.2 | 1.15 | 124,184 |
| August 05, 2026 | 1.18 | 1.17 | 1.17 | 1.19 | 1.16 | 137,648 |
| August 04, 2026 | 1.14 | 1.17 | 1.17 | 1.18 | 1.1 | 410,247 |
| August 03, 2026 | 1.11 | 1.12 | 1.12 | 1.17 | 1.04 | 2.11M |
| July 31, 2026 | 1.13 | 1.11 | 1.11 | 1.13 | 1.1 | 111,550 |
| July 30, 2026 | 1.06 | 1.13 | 1.13 | 1.14 | 1.05 | 480,872 |
| July 29, 2026 | 1.12 | 1.07 | 1.07 | 1.12 | 1.06 | 375,356 |
| July 28, 2026 | 1.17 | 1.1 | 1.1 | 1.17 | 1.1 | 471,974 |
| July 27, 2026 | 1.24 | 1.18 | 1.18 | 1.28 | 1.17 | 225,987 |
| July 24, 2026 | 1.34 | 1.24 | 1.24 | 1.35 | 1.23 | 132,018 |
| July 23, 2026 | 1.31 | 1.33 | 1.33 | 1.4 | 1.31 | 249,438 |
| July 22, 2026 | 1.31 | 1.33 | 1.33 | 1.36 | 1.29 | 97,468 |
| July 21, 2026 | 1.31 | 1.31 | 1.31 | 1.32 | 1.3 | 74,241 |
| July 20, 2026 | 1.32 | 1.28 | 1.28 | 1.33 | 1.27 | 127,681 |
| July 17, 2026 | 1.29 | 1.34 | 1.34 | 1.39 | 1.28 | 165,965 |
| July 16, 2026 | 1.4 | 1.3 | 1.3 | 1.4 | 1.26 | 217,449 |
| July 15, 2026 | 1.42 | 1.4 | 1.4 | 1.45 | 1.37 | 471,569 |
| July 14, 2026 | 1.3 | 1.42 | 1.42 | 1.44 | 1.28 | 1.12M |
| July 13, 2026 | 1.24 | 1.28 | 1.28 | 1.35 | 1.24 | 889,704 |
| July 10, 2026 | 1.23 | 1.24 | 1.24 | 1.26 | 1.2 | 171,966 |
| July 09, 2026 | 1.24 | 1.24 | 1.24 | 1.26 | 1.22 | 105,418 |
| July 08, 2026 | 1.25 | 1.25 | 1.25 | 1.28 | 1.22 | 382,791 |
AD
