Skip to main content
MetaVia Inc. (MTVA)
NASDAQ: MTVA · Real-Time Price · USD
1.620
+0.030 (1.89%)
At close: Apr 28, 2026, 4:00 PM EDT
1.551
-0.069 (-4.23%)
After-hours: Apr 28, 2026, 5:47 PM EDT

MetaVia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.561.661.561.63-2.52%103,767
Apr 27, 20261.581.591.541.591.591.92%85,935
Apr 24, 20261.551.621.511.561.562.63%105,286
Apr 23, 20261.581.581.521.521.52-5.59%107,262
Apr 22, 20261.601.671.501.611.610.63%279,353
Apr 21, 20261.541.671.501.601.605.96%324,715
Apr 20, 20261.401.521.381.511.517.86%87,224
Apr 17, 20261.431.481.391.401.40-36,880
Apr 16, 20261.391.431.361.401.40-1.41%40,343
Apr 15, 20261.431.481.391.421.42-4.70%122,549
Apr 14, 20261.541.561.461.491.49-0.67%108,189
Apr 13, 20261.501.601.451.501.506.38%241,786
Apr 10, 20261.221.461.211.411.4118.49%603,168
Apr 9, 20261.231.231.171.191.19-3.25%60,137
Apr 8, 20261.241.241.201.231.231.65%37,813
Apr 7, 20261.201.261.191.211.21-0.82%41,666
Apr 6, 20261.271.341.211.221.22-3.17%74,302
Apr 2, 20261.241.291.201.261.260.80%51,471
Apr 1, 20261.211.291.211.251.254.17%64,619
Mar 31, 20261.221.231.181.201.202.56%76,910
Mar 30, 20261.221.281.171.171.17-4.10%81,147
Mar 27, 20261.321.341.211.221.22-7.58%117,029
Mar 26, 20261.301.361.301.321.321.54%52,332
Mar 25, 20261.261.351.241.301.30-0.76%102,003
Mar 24, 20261.471.471.221.311.31-10.27%323,700
Mar 23, 20261.491.551.401.461.463.55%361,045
Mar 20, 20261.491.491.361.411.41-4.73%117,909
Mar 19, 20261.491.501.441.481.48-86,816
Mar 18, 20261.611.631.421.481.48-2.63%827,213
Mar 17, 20261.581.581.481.521.52-1.94%74,762
Mar 16, 20261.621.641.551.551.55-3.73%91,229
Mar 13, 20261.631.671.571.611.61-49,704
Mar 12, 20261.631.681.541.611.61-1.23%107,856
Mar 11, 20261.551.651.521.631.635.16%123,264
Mar 10, 20261.501.621.491.551.557.64%105,066
Mar 9, 20261.561.651.341.441.44-7.10%238,287
Mar 6, 20261.661.661.541.551.55-2.52%68,029
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