NASDAQ:PMVP | Historical Stock Price | PMV Pharmaceuticals, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-09-25 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.80$1.89$4.46$10.57$25.02$59.252020-09-252026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$23.10$23.10220,800——
2021-12-30$23.51$23.51295,700——
2021-12-29$23.43$23.43326,100——
2021-12-28$23.23$23.23385,300——
2021-12-27$23.05$23.05539,100——
2021-12-23$23.48$23.48760,700——
2021-12-22$23.07$23.07297,400——
2021-12-21$23.25$23.25527,300——
2021-12-20$22.72$22.72558,100——
2021-12-17$22.96$22.961,310,700——
2021-12-16$22.74$22.74640,700——
2021-12-15$23.46$23.46804,000——
2021-12-14$22.97$22.97764,700——
2021-12-13$23.10$23.10617,400——
2021-12-10$23.31$23.31284,100——
2021-12-09$23.25$23.25585,900——
2021-12-08$24.92$24.92283,100——
2021-12-07$23.58$23.58561,700——
2021-12-06$23.04$23.04425,800——
2021-12-03$22.37$22.37563,200——
2021-12-02$21.85$21.85716,700——
2021-12-01$19.99$19.991,100,000——
2021-11-30$21.75$21.75426,000——
2021-11-29$22.19$22.19217,100——
2021-11-26$23.15$23.15245,700——
2021-11-24$23.97$23.97401,500——
2021-11-23$24.84$24.84336,900——
2021-11-22$24.54$24.54306,100——
2021-11-19$25.12$25.12419,500——
2021-11-18$24.39$24.39379,800——
2021-11-17$24.26$24.26505,400——
2021-11-16$25.66$25.66486,900——
2021-11-15$23.79$23.79210,200——
2021-11-12$24.36$24.36495,300——
2021-11-11$23.69$23.69240,200——
2021-11-10$24.14$24.14340,800——
2021-11-09$24.37$24.37841,900——
2021-11-08$24.79$24.79205,200——
2021-11-05$24.53$24.53154,300——
2021-11-04$24.94$24.94175,100——
2021-11-03$24.85$24.85750,200——
2021-11-02$23.99$23.99245,700——
2021-11-01$24.48$24.48175,300——
2021-10-29$23.62$23.62146,400——
2021-10-28$23.65$23.65238,700——
2021-10-27$23.58$23.58184,400——
2021-10-26$24.43$24.43169,600——
2021-10-25$24.69$24.69175,500——
2021-10-22$24.54$24.54257,600——
2021-10-21$23.16$23.16219,300——
2021-10-20$23.49$23.49245,500——
2021-10-19$23.48$23.48285,400——
2021-10-18$23.77$23.77293,700——
2021-10-15$23.97$23.97356,500——
2021-10-14$24.33$24.33658,400——
2021-10-13$23.28$23.28333,500——
2021-10-12$23.95$23.95320,200——
2021-10-11$25.55$25.55214,300——
2021-10-08$26.23$26.23169,300——
2021-10-07$28.81$28.81261,300——
2021-10-06$28.56$28.56333,000——
2021-10-05$30.01$30.01471,300——
2021-10-04$28.88$28.88345,600——
2021-10-01$30.24$30.24284,700——
2021-09-30$29.80$29.80270,300——
2021-09-29$29.87$29.87343,600——
2021-09-28$29.78$29.78468,500——
2021-09-27$29.50$29.50261,500——
2021-09-24$29.26$29.26254,600——
2021-09-23$29.62$29.62399,000——
2021-09-22$28.40$28.40587,700——
2021-09-21$27.44$27.44345,000——
2021-09-20$26.84$26.84473,500——
2021-09-17$29.49$29.491,819,200——
2021-09-16$29.43$29.43537,100——
2021-09-15$28.03$28.03632,400——
2021-09-14$28.46$28.46330,000——
2021-09-13$28.48$28.48391,600——
2021-09-10$30.73$30.73601,500——
2021-09-09$28.86$28.86437,700——
2021-09-08$28.76$28.76370,200——
2021-09-07$28.86$28.86320,400——
2021-09-03$28.00$28.00219,300——
2021-09-02$29.33$29.33260,700——
2021-09-01$30.19$30.19245,600——
2021-08-31$30.35$30.35269,100——
2021-08-30$29.96$29.96283,000——
2021-08-27$30.20$30.20292,000——
2021-08-26$29.83$29.83253,700——
2021-08-25$30.80$30.80161,100——
2021-08-24$31.42$31.42171,100——
2021-08-23$30.76$30.76328,800——
2021-08-20$28.45$28.45252,100——
2021-08-19$28.52$28.52865,500——
2021-08-18$32.45$32.45286,300——
2021-08-17$34.32$34.32357,200——
2021-08-16$33.82$33.82760,800——
2021-08-13$34.23$34.23303,800——
2021-08-12$34.22$34.22729,700——
2021-08-11$34.45$34.45355,300——
2021-08-10$34.64$34.64478,200——
2021-08-09$35.42$35.42234,200——
2021-08-06$36.58$36.58244,800——
2021-08-05$36.45$36.45444,500——
2021-08-04$36.43$36.43588,200——
2021-08-03$34.11$34.11356,700——
2021-08-02$34.40$34.40295,800——
2021-07-30$34.01$34.01298,600——
2021-07-29$34.85$34.85435,600——
2021-07-28$35.66$35.66384,400——
2021-07-27$34.23$34.23474,100——
2021-07-26$34.88$34.88327,000——
2021-07-23$36.30$36.30119,200——
2021-07-22$34.16$34.16384,700——
2021-07-21$35.52$35.52437,800——
2021-07-20$35.47$35.47366,100——
2021-07-19$34.62$34.62528,800——
2021-07-16$33.63$33.63372,500——
2021-07-15$32.43$32.43459,400——
2021-07-14$31.45$31.45503,300——
2021-07-13$33.76$33.76247,400——
2021-07-12$34.90$34.90146,200——
2021-07-09$32.75$32.75109,000——
2021-07-08$32.13$32.13352,400——
2021-07-07$32.35$32.35356,000——
2021-07-06$32.82$32.82293,900——
2021-07-02$33.01$33.01257,200——
2021-07-01$33.58$33.58384,000——
2021-06-30$34.16$34.16504,500——
2021-06-29$34.00$34.00359,000——
2021-06-28$34.66$34.66476,800——
2021-06-25$33.68$33.681,924,400——
2021-06-24$32.17$32.17287,300——
2021-06-23$31.23$31.23294,100——
2021-06-22$31.03$31.03424,500——
2021-06-21$32.65$32.65477,700——
2021-06-18$34.08$34.08844,700——
2021-06-17$34.88$34.88439,000——
2021-06-16$34.28$34.28465,900——
2021-06-15$34.47$34.47269,600——
2021-06-14$34.12$34.12313,400——
2021-06-11$34.40$34.40208,200——
2021-06-10$32.73$32.73177,400——
2021-06-09$33.00$33.00235,300——
2021-06-08$33.19$33.19253,400——
2021-06-07$33.46$33.46346,300——
2021-06-04$33.41$33.41202,700——
2021-06-03$33.61$33.61160,800——
2021-06-02$32.29$32.29110,200——
2021-06-01$31.48$31.48236,400——
2021-05-28$34.40$34.40249,100——
2021-05-27$35.00$35.00244,100——
2021-05-26$35.38$35.38196,900——
2021-05-25$35.28$35.28186,300——
2021-05-24$36.01$36.01182,700——
2021-05-21$35.80$35.80250,400——
2021-05-20$35.67$35.67337,100——
2021-05-19$33.57$33.57316,600——
2021-05-18$33.00$33.00292,500——
2021-05-17$32.71$32.71372,800——
2021-05-14$32.09$32.09232,500——
2021-05-13$29.03$29.03292,000——
2021-05-12$28.33$28.33414,500——
2021-05-11$28.01$28.01523,400——
2021-05-10$34.83$34.83149,200——
2021-05-07$35.00$35.00112,400——
2021-05-06$35.12$35.12132,000——
2021-05-05$34.32$34.32176,500——
2021-05-04$34.03$34.03116,500——
2021-05-03$33.89$33.89146,600——
2021-04-30$33.73$33.73173,600——
2021-04-29$34.09$34.09165,900——
2021-04-28$33.95$33.95235,700——
2021-04-27$33.78$33.78169,200——
2021-04-26$34.98$34.98164,300——
2021-04-23$34.35$34.35134,200——
2021-04-22$34.57$34.57117,500——
2021-04-21$33.48$33.48177,100——
2021-04-20$31.26$31.2660,400——
2021-04-19$31.14$31.1471,900——
2021-04-16$32.37$32.3774,300——
2021-04-15$32.67$32.6780,300——
2021-04-14$33.01$33.01166,800——
2021-04-13$32.72$32.72134,800——
2021-04-12$31.08$31.08105,300——
2021-04-09$33.30$33.30190,300——
2021-04-08$34.06$34.06167,300——
2021-04-07$33.70$33.70330,900——
2021-04-06$34.60$34.60595,700——
2021-04-05$34.11$34.11233,400——
2021-04-01$32.94$32.94144,500——
2021-03-31$32.89$32.89246,700——
2021-03-30$31.02$31.02200,300——
2021-03-29$30.66$30.66164,400——
2021-03-26$33.55$33.55223,200——
2021-03-25$33.07$33.07548,100——
2021-03-24$33.01$33.011,180,600——
2021-03-23$40.25$40.25165,500——
2021-03-22$42.44$42.44176,900——
2021-03-19$43.10$43.10888,200——
2021-03-18$40.29$40.29111,700——
2021-03-17$39.95$39.95212,200——
2021-03-16$39.96$39.96111,900——
2021-03-15$40.24$40.2478,100——
2021-03-12$40.62$40.6267,400——
2021-03-11$40.20$40.2049,000——
2021-03-10$35.81$35.8152,500——
2021-03-09$35.01$35.0188,900——
2021-03-08$34.77$34.77105,900——
2021-03-05$35.10$35.10160,600——
2021-03-04$35.24$35.24103,900——
2021-03-03$35.18$35.1851,300——
2021-03-02$35.00$35.00101,400——
2021-03-01$34.95$34.95145,700——
2021-02-26$37.63$37.6362,200——
2021-02-25$36.19$36.1974,900——
2021-02-24$39.20$39.2056,500——
2021-02-23$36.77$36.7775,800——
2021-02-22$40.94$40.94118,600——
2021-02-19$41.98$41.9861,300——
2021-02-18$40.65$40.65124,000——
2021-02-17$36.31$36.3184,000——
2021-02-16$37.98$37.9867,700——
2021-02-12$42.00$42.00100,700——
2021-02-11$40.09$40.0993,100——
2021-02-10$38.74$38.74133,000——
2021-02-09$37.84$37.8450,900——
2021-02-08$39.00$39.0056,000——
2021-02-05$37.90$37.9048,600——
2021-02-04$37.17$37.1785,300——
2021-02-03$33.59$33.59111,000——
2021-02-02$34.50$34.50349,300——
2021-02-01$35.72$35.7287,900——
2021-01-29$34.14$34.14122,900——
2021-01-28$34.99$34.99145,500——
2021-01-27$37.67$37.6788,000——
2021-01-26$41.29$41.2963,000——
2021-01-25$42.33$42.3356,300——
2021-01-22$44.46$44.46119,400——
2021-01-21$43.94$43.9445,700——
2021-01-20$45.44$45.4435,000——
2021-01-19$46.58$46.5870,400——
2021-01-15$44.27$44.2761,400——
2021-01-14$44.32$44.3290,000——
2021-01-13$46.71$46.7179,400——
2021-01-12$46.00$46.0058,400——
2021-01-11$47.08$47.0843,300——
2021-01-08$47.36$47.36126,900——
2021-01-07$49.50$49.5063,300——
2021-01-06$46.40$46.4077,800——
2021-01-05$46.30$46.30417,300——
2021-01-04$49.25$49.25189,600——