MetaVia Inc. (MTVA)
NASDAQ: MTVA · Real-Time Price · USD
1.430
-0.100 (-6.54%)
At close: Jun 26, 2026, 4:00 PM EDT
1.430
0.00 (0.01%)
After-hours: Jun 26, 2026, 7:44 PM EDT
MetaVia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.50 | 1.54 | 1.41 | 1.43 | 1.43 | -6.54% | 95,929 |
| Jun 25, 2026 | 1.55 | 1.66 | 1.49 | 1.53 | 1.53 | -1.92% | 336,716 |
| Jun 24, 2026 | 1.52 | 1.57 | 1.51 | 1.56 | 1.56 | 1.30% | 74,937 |
| Jun 23, 2026 | 1.52 | 1.64 | 1.50 | 1.54 | 1.54 | -1.91% | 514,126 |
| Jun 22, 2026 | 1.60 | 1.60 | 1.46 | 1.57 | 1.57 | -1.88% | 223,418 |
| Jun 18, 2026 | 1.71 | 1.71 | 1.57 | 1.60 | 1.60 | -6.43% | 177,785 |
| Jun 17, 2026 | 1.60 | 1.74 | 1.57 | 1.71 | 1.71 | 3.64% | 178,828 |
| Jun 16, 2026 | 1.73 | 1.73 | 1.59 | 1.65 | 1.65 | -3.51% | 184,098 |
| Jun 15, 2026 | 1.70 | 1.92 | 1.65 | 1.71 | 1.71 | -1.72% | 815,490 |
| Jun 12, 2026 | 1.88 | 2.17 | 1.72 | 1.74 | 1.74 | -13.43% | 593,161 |
| Jun 11, 2026 | 1.89 | 2.15 | 1.83 | 2.01 | 2.01 | 2.55% | 473,840 |
| Jun 10, 2026 | 1.83 | 1.97 | 1.76 | 1.96 | 1.96 | 3.70% | 250,463 |
| Jun 9, 2026 | 1.82 | 1.96 | 1.70 | 1.89 | 1.89 | -14.86% | 920,302 |
| Jun 8, 2026 | 2.21 | 2.41 | 2.06 | 2.22 | 2.22 | -13.62% | 1,639,457 |
| Jun 5, 2026 | 2.65 | 2.79 | 2.32 | 2.57 | 2.57 | 4.90% | 15,962,406 |
| Jun 4, 2026 | 2.65 | 2.72 | 2.42 | 2.45 | 2.45 | -8.58% | 496,911 |
| Jun 3, 2026 | 2.72 | 2.77 | 2.56 | 2.68 | 2.68 | -1.11% | 339,044 |
| Jun 2, 2026 | 2.60 | 2.74 | 2.32 | 2.71 | 2.71 | -0.73% | 915,251 |
| Jun 1, 2026 | 2.73 | 2.96 | 2.69 | 2.73 | 2.73 | -3.87% | 545,622 |
| May 29, 2026 | 3.03 | 3.25 | 2.79 | 2.84 | 2.84 | -8.39% | 1,041,565 |
| May 28, 2026 | 3.14 | 3.39 | 2.90 | 3.10 | 3.10 | -7.19% | 1,166,865 |
| May 27, 2026 | 2.74 | 3.80 | 2.73 | 3.34 | 3.34 | 12.46% | 5,555,241 |
| May 26, 2026 | 3.35 | 3.54 | 2.82 | 2.97 | 2.97 | -22.86% | 3,375,497 |
| May 22, 2026 | 3.56 | 4.31 | 3.35 | 3.85 | 3.85 | 34.15% | 40,338,057 |
| May 21, 2026 | 2.60 | 3.04 | 2.40 | 2.87 | 2.87 | -0.69% | 5,400,584 |
| May 20, 2026 | 1.97 | 3.31 | 1.92 | 2.89 | 2.89 | 53.72% | 61,950,070 |
| May 19, 2026 | 1.80 | 2.10 | 1.53 | 1.88 | 1.88 | 69.37% | 85,161,365 |
| May 18, 2026 | 1.10 | 1.14 | 1.08 | 1.11 | 1.11 | - | 52,677 |
| May 15, 2026 | 1.17 | 1.20 | 1.11 | 1.11 | 1.11 | -6.72% | 36,170 |
| May 14, 2026 | 1.22 | 1.23 | 1.18 | 1.19 | 1.19 | -0.83% | 64,488 |
| May 13, 2026 | 0.97 | 1.24 | 0.97 | 1.20 | 1.20 | 23.71% | 206,180 |
| May 12, 2026 | 1.04 | 1.05 | 0.97 | 0.97 | 0.97 | -6.73% | 83,493 |
| May 11, 2026 | 1.19 | 1.19 | 1.00 | 1.04 | 1.04 | -4.59% | 249,937 |
| May 8, 2026 | 1.28 | 1.33 | 1.00 | 1.09 | 1.09 | -18.05% | 484,053 |
| May 7, 2026 | 1.37 | 1.39 | 1.30 | 1.33 | 1.33 | -5.00% | 127,319 |
| May 6, 2026 | 1.41 | 1.45 | 1.40 | 1.40 | 1.40 | -1.41% | 112,383 |
| May 5, 2026 | 1.45 | 1.49 | 1.42 | 1.42 | 1.42 | -3.40% | 55,081 |
| May 4, 2026 | 1.43 | 1.54 | 1.43 | 1.47 | 1.47 | 2.08% | 28,261 |
| May 1, 2026 | 1.45 | 1.47 | 1.42 | 1.44 | 1.44 | - | 69,138 |
| Apr 30, 2026 | 1.49 | 1.49 | 1.41 | 1.44 | 1.44 | -3.36% | 57,925 |
| Apr 29, 2026 | 1.59 | 1.62 | 1.49 | 1.49 | 1.49 | -8.02% | 145,503 |
| Apr 28, 2026 | 1.57 | 1.67 | 1.54 | 1.62 | 1.62 | 1.89% | 107,184 |
| Apr 27, 2026 | 1.58 | 1.59 | 1.54 | 1.59 | 1.59 | 1.92% | 86,448 |
| Apr 24, 2026 | 1.55 | 1.62 | 1.51 | 1.56 | 1.56 | 2.63% | 157,533 |
| Apr 23, 2026 | 1.58 | 1.58 | 1.52 | 1.52 | 1.52 | -5.59% | 116,783 |
| Apr 22, 2026 | 1.60 | 1.67 | 1.50 | 1.61 | 1.61 | 0.63% | 306,942 |
| Apr 21, 2026 | 1.54 | 1.67 | 1.50 | 1.60 | 1.60 | 5.96% | 419,356 |
| Apr 20, 2026 | 1.40 | 1.52 | 1.38 | 1.51 | 1.51 | 7.86% | 87,741 |
| Apr 17, 2026 | 1.43 | 1.48 | 1.39 | 1.40 | 1.40 | - | 37,047 |
| Apr 16, 2026 | 1.39 | 1.43 | 1.36 | 1.40 | 1.40 | -1.41% | 40,343 |
| Apr 15, 2026 | 1.43 | 1.48 | 1.39 | 1.42 | 1.42 | -4.70% | 124,775 |
| Apr 14, 2026 | 1.54 | 1.56 | 1.46 | 1.49 | 1.49 | -0.67% | 112,702 |
| Apr 13, 2026 | 1.50 | 1.60 | 1.45 | 1.50 | 1.50 | 6.38% | 243,226 |
| Apr 10, 2026 | 1.22 | 1.46 | 1.21 | 1.41 | 1.41 | 18.49% | 629,954 |
| Apr 9, 2026 | 1.23 | 1.23 | 1.17 | 1.19 | 1.19 | -3.25% | 60,835 |
| Apr 8, 2026 | 1.24 | 1.24 | 1.20 | 1.23 | 1.23 | 1.65% | 37,846 |
| Apr 7, 2026 | 1.20 | 1.26 | 1.19 | 1.21 | 1.21 | -0.82% | 42,508 |
| Apr 6, 2026 | 1.27 | 1.34 | 1.21 | 1.22 | 1.22 | -3.17% | 75,946 |
| Apr 2, 2026 | 1.24 | 1.29 | 1.20 | 1.26 | 1.26 | 0.80% | 52,518 |
| Apr 1, 2026 | 1.21 | 1.29 | 1.21 | 1.25 | 1.25 | 4.17% | 64,919 |
| Mar 31, 2026 | 1.22 | 1.23 | 1.18 | 1.20 | 1.20 | 2.56% | 77,306 |
| Mar 30, 2026 | 1.22 | 1.28 | 1.17 | 1.17 | 1.17 | -4.10% | 81,509 |
| Mar 27, 2026 | 1.32 | 1.34 | 1.21 | 1.22 | 1.22 | -7.58% | 119,279 |
| Mar 26, 2026 | 1.30 | 1.36 | 1.30 | 1.32 | 1.32 | 1.54% | 54,346 |
| Mar 25, 2026 | 1.26 | 1.35 | 1.24 | 1.30 | 1.30 | -0.76% | 105,895 |
| Mar 24, 2026 | 1.47 | 1.47 | 1.22 | 1.31 | 1.31 | -10.27% | 324,646 |
| Mar 23, 2026 | 1.49 | 1.55 | 1.40 | 1.46 | 1.46 | 3.55% | 362,262 |
| Mar 20, 2026 | 1.49 | 1.49 | 1.36 | 1.41 | 1.41 | -4.73% | 121,459 |
| Mar 19, 2026 | 1.49 | 1.50 | 1.44 | 1.48 | 1.48 | - | 88,596 |
| Mar 18, 2026 | 1.61 | 1.63 | 1.42 | 1.48 | 1.48 | -2.63% | 835,703 |
| Mar 17, 2026 | 1.58 | 1.58 | 1.48 | 1.52 | 1.52 | -1.94% | 75,821 |
| Mar 16, 2026 | 1.62 | 1.64 | 1.55 | 1.55 | 1.55 | -3.73% | 91,853 |
| Mar 13, 2026 | 1.63 | 1.67 | 1.57 | 1.61 | 1.61 | - | 50,405 |
| Mar 12, 2026 | 1.63 | 1.68 | 1.54 | 1.61 | 1.61 | -1.23% | 107,882 |
| Mar 11, 2026 | 1.55 | 1.65 | 1.52 | 1.63 | 1.63 | 5.16% | 123,276 |
| Mar 10, 2026 | 1.50 | 1.62 | 1.49 | 1.55 | 1.55 | 7.64% | 105,072 |
| Mar 9, 2026 | 1.56 | 1.65 | 1.34 | 1.44 | 1.44 | -7.10% | 245,959 |
| Mar 6, 2026 | 1.66 | 1.66 | 1.54 | 1.55 | 1.55 | -2.52% | 68,301 |
| Mar 5, 2026 | 1.61 | 1.67 | 1.58 | 1.59 | 1.59 | -1.24% | 55,001 |
| Mar 4, 2026 | 1.59 | 1.68 | 1.50 | 1.61 | 1.61 | 3.21% | 130,720 |
| Mar 3, 2026 | 1.54 | 1.61 | 1.50 | 1.56 | 1.56 | 1.96% | 180,411 |
| Mar 2, 2026 | 1.51 | 1.64 | 1.50 | 1.53 | 1.53 | 1.32% | 128,890 |
| Feb 27, 2026 | 1.55 | 1.58 | 1.50 | 1.51 | 1.51 | -5.03% | 93,629 |
| Feb 26, 2026 | 1.63 | 1.64 | 1.56 | 1.59 | 1.59 | -1.24% | 100,490 |
| Feb 25, 2026 | 1.62 | 1.73 | 1.59 | 1.61 | 1.61 | 0.63% | 130,970 |
| Feb 24, 2026 | 1.55 | 1.62 | 1.54 | 1.60 | 1.60 | 5.96% | 88,011 |
| Feb 23, 2026 | 1.58 | 1.62 | 1.50 | 1.51 | 1.51 | -2.58% | 103,783 |
| Feb 20, 2026 | 1.58 | 1.64 | 1.53 | 1.55 | 1.55 | -0.64% | 109,900 |
| Feb 19, 2026 | 1.57 | 1.58 | 1.43 | 1.56 | 1.56 | 1.30% | 177,399 |
| Feb 18, 2026 | 1.60 | 1.72 | 1.50 | 1.54 | 1.54 | - | 213,212 |
| Feb 17, 2026 | 1.64 | 1.65 | 1.44 | 1.54 | 1.54 | -6.10% | 291,133 |
| Feb 13, 2026 | 1.83 | 1.96 | 1.54 | 1.64 | 1.64 | -1.20% | 2,400,564 |
| Feb 12, 2026 | 1.68 | 1.75 | 1.61 | 1.66 | 1.66 | - | 103,986 |
| Feb 11, 2026 | 1.77 | 1.77 | 1.66 | 1.66 | 1.66 | -2.35% | 125,535 |
| Feb 10, 2026 | 1.83 | 1.83 | 1.63 | 1.70 | 1.70 | -5.03% | 196,613 |
| Feb 9, 2026 | 1.84 | 1.89 | 1.78 | 1.79 | 1.79 | -1.65% | 121,856 |
| Feb 6, 2026 | 1.81 | 1.95 | 1.76 | 1.82 | 1.82 | 5.20% | 227,916 |
| Feb 5, 2026 | 1.85 | 1.85 | 1.66 | 1.73 | 1.73 | -6.99% | 188,897 |
| Feb 4, 2026 | 1.89 | 2.02 | 1.82 | 1.86 | 1.86 | -2.11% | 321,328 |
| Feb 3, 2026 | 2.31 | 2.48 | 1.78 | 1.90 | 1.90 | -17.75% | 620,290 |