Skip to main content
MetaVia Inc. (MTVA)
NASDAQ: MTVA · Real-Time Price · USD
8.18
+0.86 (11.77%)
At close: Dec 5, 2025, 4:00 PM EST
14.30
+6.12 (74.75%)
After-hours: Dec 5, 2025, 7:59 PM EST

MetaVia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20257.708.477.228.188.1811.85%119,504
Dec 4, 20256.667.596.517.327.3110.98%41,639
Dec 3, 20256.276.736.056.596.59-0.14%39,927
Dec 2, 20256.937.156.606.606.60-20.08%59,079
Dec 1, 20258.538.588.138.268.26-3.51%15,659
Nov 28, 20257.918.797.688.568.563.71%36,416
Nov 26, 20257.668.487.668.258.255.16%11,270
Nov 25, 20258.248.277.817.857.85-4.78%5,636
Nov 24, 20257.598.357.598.248.247.88%15,428
Nov 21, 20257.507.907.377.647.644.74%6,243
Nov 20, 20258.368.727.287.297.29-13.22%26,768
Nov 19, 20258.769.308.408.408.40-6.04%18,221
Nov 18, 20258.118.988.048.948.948.22%16,813
Nov 17, 20257.928.357.568.278.277.45%24,416
Nov 14, 20256.827.766.827.697.695.95%18,081
Nov 13, 20257.307.596.917.267.26-6.56%41,237
Nov 12, 20258.198.437.597.777.77-7.92%55,050
Nov 11, 20258.808.808.008.448.44-4.11%45,172
Nov 10, 20259.249.247.708.808.80-11.91%196,926
Nov 7, 202511.2211.669.029.999.996.84%3,952,594
Nov 6, 20259.479.888.289.359.35-15.00%66,044
Nov 5, 202513.0914.858.9111.0011.00-7.41%1,831,007
Nov 4, 202510.7812.9810.7811.8811.888.00%28,897
Nov 3, 202510.8911.1110.7711.0011.000.76%4,700
Oct 31, 202511.0011.1110.6710.9210.921.81%3,290
Oct 30, 202510.7810.7810.4610.7210.72-1.45%7,431
Oct 29, 202510.7810.9110.6710.8810.881.45%886
Oct 28, 202511.1111.1110.5810.7310.730.86%2,870
Oct 27, 202510.7810.7810.4510.6410.63-1.35%2,021
Oct 24, 202510.6710.7910.6710.7810.781.97%2,020
Oct 23, 202510.5610.6510.4510.5710.570.13%4,099
Oct 22, 202510.8811.0010.3710.5610.56-4.02%3,475
Oct 21, 202511.3311.3310.8411.0011.00-1.96%4,426
Oct 20, 202510.8411.4010.8011.2211.224.86%3,267
Oct 17, 202511.0011.199.9010.7010.70-6.47%6,557
Oct 16, 202512.2112.2111.1511.4411.44-4.59%9,017
Oct 15, 202511.1111.9910.8811.9911.996.86%9,321
Oct 14, 202510.6711.2210.4611.2211.222.94%10,905
Oct 13, 202511.2211.2210.4510.9010.901.34%4,668
Oct 10, 202511.2211.6610.5610.7610.76-5.07%10,776
Oct 9, 202511.8811.8811.1111.3311.33-4.63%9,046
Oct 8, 202511.8812.1011.5511.8811.881.89%9,821
Oct 7, 202511.6611.8811.4411.6611.66-1.85%7,204
Oct 6, 202511.5512.8711.4411.8811.884.85%30,569
Oct 3, 202510.8011.3310.8011.3311.334.86%11,406
Oct 2, 202511.3311.4410.7810.8110.81-4.63%11,364
Oct 1, 202510.4511.3310.0111.3311.339.55%11,106
Sep 30, 202510.1210.459.9110.3410.34-0.15%7,705
Sep 29, 202510.6710.7810.2310.3610.36-2.93%8,963
Sep 26, 202510.8911.2710.4510.6710.67-2.99%10,431
Sep 25, 202511.3311.6611.0011.0011.00-4.76%16,003
Sep 24, 202511.3311.8711.3311.5511.551.94%15,645
Sep 23, 202511.2211.9911.0011.3311.33-29,801
Sep 22, 202510.6712.1010.6711.3311.33-0.96%42,809
Sep 19, 20259.9011.999.9011.4411.4413.38%96,157
Sep 18, 202511.5511.7710.0910.0910.09-13.46%77,044
Sep 17, 202513.2013.2011.6611.6611.66-20.30%144,891
Sep 16, 202514.1914.7412.2114.6314.63-11.33%508,553
Sep 15, 20257.5619.037.5016.5016.50115.55%8,208,839
Sep 12, 20257.687.707.527.667.651.78%2,639
Sep 11, 20257.377.707.377.527.520.72%3,965
Sep 10, 20257.487.547.277.477.470.12%4,013
Sep 9, 20257.597.597.377.467.46-1.75%2,652
Sep 8, 20257.817.817.577.597.590.03%5,279
Sep 5, 20257.697.707.487.597.590.44%2,637
Sep 4, 20257.297.597.297.567.562.61%7,022
Sep 3, 20257.157.697.157.367.365.09%8,369
Sep 2, 20256.827.266.827.017.010.44%6,644
Aug 29, 20256.807.126.806.986.98-1.98%1,523
Aug 28, 20257.147.146.977.127.122.05%3,031
Aug 27, 20256.987.146.946.976.970.65%2,162
Aug 26, 20257.057.146.906.936.93-3.08%1,823
Aug 25, 20257.107.246.827.157.15-0.01%1,627
Aug 22, 20257.047.216.727.157.151.72%7,667
Aug 21, 20256.827.046.717.037.033.05%949
Aug 20, 20257.047.046.676.826.82-3.11%4,482
Aug 19, 20257.237.266.937.047.04-1.63%2,043
Aug 18, 20257.047.266.887.167.161.66%7,817
Aug 15, 20256.847.046.847.047.04-2,251
Aug 14, 20257.267.266.877.047.04-4,003
Aug 13, 20256.797.086.797.047.041.35%2,196
Aug 12, 20257.057.156.746.956.95-1.08%2,704
Aug 11, 20257.167.306.717.027.021.34%3,362
Aug 8, 20256.857.046.766.936.93-1.00%5,528
Aug 7, 20257.157.256.737.007.003.05%8,397
Aug 6, 20256.606.826.396.796.792.91%15,170
Aug 5, 20256.416.806.336.606.600.61%10,684
Aug 4, 20257.087.276.116.566.56-2.07%208,745
Aug 1, 20256.636.706.606.706.700.63%3,144
Jul 31, 20256.666.716.606.666.660.02%6,541
Jul 30, 20256.926.996.626.666.66-4.66%5,536
Jul 29, 20257.307.306.986.986.98-4.34%4,018
Jul 28, 20257.707.787.307.307.30-5.91%7,359
Jul 25, 20257.988.037.497.767.76-4.29%5,325
Jul 24, 20257.918.207.828.108.102.47%8,051
Jul 23, 20257.817.917.627.917.912.71%4,717
Jul 22, 20257.487.757.327.707.702.93%2,229
Jul 21, 20257.707.757.367.487.480.92%5,082
Jul 18, 20257.357.597.327.417.410.43%3,763
Jul 17, 20257.497.817.347.387.38-0.40%4,837