Skip to main content
MetaVia Inc. (MTVA)
NASDAQ: MTVA · Real-Time Price · USD
1.590
-0.020 (-1.24%)
At close: Mar 5, 2026, 4:00 PM EST
1.640
+0.050 (3.14%)
Pre-market: Mar 6, 2026, 8:06 AM EST

MetaVia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20261.611.671.581.591.59-1.24%52,113
Mar 4, 20261.591.681.501.611.613.21%129,682
Mar 3, 20261.541.611.501.561.561.96%179,526
Mar 2, 20261.511.641.501.531.531.32%127,429
Feb 27, 20261.551.581.501.511.51-5.03%93,062
Feb 26, 20261.631.641.561.591.59-1.24%100,464
Feb 25, 20261.621.731.591.611.610.63%129,669
Feb 24, 20261.551.621.541.601.605.96%87,374
Feb 23, 20261.581.621.501.511.51-2.58%101,669
Feb 20, 20261.581.641.531.551.55-0.64%105,094
Feb 19, 20261.571.581.431.561.561.30%175,122
Feb 18, 20261.601.721.501.541.54-211,453
Feb 17, 20261.641.651.441.541.54-6.10%290,521
Feb 13, 20261.831.961.541.641.64-1.20%2,356,111
Feb 12, 20261.681.751.611.661.66-103,786
Feb 11, 20261.771.771.661.661.66-2.35%125,311
Feb 10, 20261.831.831.631.701.70-5.03%196,328
Feb 9, 20261.841.891.781.791.79-1.65%119,863
Feb 6, 20261.811.951.761.821.825.20%223,720
Feb 5, 20261.851.851.661.731.73-6.99%184,379
Feb 4, 20261.892.021.821.861.86-2.11%318,767
Feb 3, 20262.312.481.781.901.90-17.75%603,655
Feb 2, 20262.582.872.262.312.31-4.94%820,910
Jan 30, 20262.382.552.322.432.432.97%351,929
Jan 29, 20262.382.402.332.362.360.85%95,720
Jan 28, 20262.602.652.332.342.34-10.00%311,534
Jan 27, 20262.762.842.602.602.60-7.47%262,352
Jan 26, 20262.902.902.682.812.81-0.71%248,873
Jan 23, 20263.003.142.742.832.831.43%510,163
Jan 22, 20262.933.002.782.792.79-3.12%227,497
Jan 21, 20263.003.122.772.882.88-4.00%454,522
Jan 20, 20263.103.112.963.003.00-3.54%170,223
Jan 16, 20263.343.402.953.113.11-5.76%614,854
Jan 15, 20264.084.303.003.303.30-39.11%1,779,282
Jan 14, 20267.517.515.235.425.42-30.06%232,575
Jan 13, 20268.008.107.087.757.75-5.11%80,744
Jan 12, 20268.178.317.888.178.170.15%19,928
Jan 9, 20268.378.378.108.168.16-2.72%10,469
Jan 8, 20268.518.668.358.388.38-4.41%17,133
Jan 7, 20268.389.128.248.778.778.27%50,678
Jan 6, 20268.508.508.018.108.10-7.22%50,065
Jan 5, 20269.619.618.518.738.73-8.68%33,945
Jan 2, 20268.509.568.509.569.5613.54%21,086
Dec 31, 20258.648.808.018.428.42-2.43%40,745
Dec 30, 20258.899.358.518.638.63-4.11%31,131
Dec 29, 20259.199.238.839.009.00-2.07%18,245
Dec 26, 20259.819.819.129.199.19-5.84%13,583
Dec 24, 20259.559.869.449.769.761.77%22,811
Dec 23, 20259.6710.009.239.599.59-0.31%33,911
Dec 22, 20258.629.908.409.629.6211.60%51,353
Dec 19, 20258.448.868.188.628.623.86%53,735
Dec 18, 20258.198.368.048.308.300.85%34,285
Dec 17, 20258.088.257.818.238.231.11%24,948
Dec 16, 20258.248.577.868.148.14-2.05%53,579
Dec 15, 20259.379.378.228.318.31-10.74%53,851
Dec 12, 20258.609.688.499.319.318.76%81,497
Dec 11, 20259.439.638.568.568.56-10.37%72,529
Dec 10, 20258.4112.758.419.559.5510.53%356,852
Dec 9, 202510.0110.418.018.648.64-25.00%239,875
Dec 8, 202510.2713.429.8111.5211.5240.80%2,358,658
Dec 5, 20257.708.477.228.188.1811.85%1,469,789
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