MetaVia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	0.74	0.75	0.72	0.73	-	-2.55%	23,345
Jun 12, 2025	0.73	0.75	0.73	0.75	0.75	-0.33%	53,481
Jun 11, 2025	0.78	0.79	0.74	0.75	0.75	-2.90%	79,539
Jun 10, 2025	0.74	0.80	0.72	0.78	0.78	7.73%	172,168
Jun 9, 2025	0.70	0.74	0.69	0.72	0.72	3.93%	128,990
Jun 6, 2025	0.68	0.71	0.67	0.69	0.69	0.30%	79,385
Jun 5, 2025	0.70	0.70	0.68	0.69	0.69	0.47%	184,198
Jun 4, 2025	0.70	0.71	0.66	0.69	0.69	2.25%	144,938
Jun 3, 2025	0.65	0.68	0.65	0.67	0.67	2.64%	41,667
Jun 2, 2025	0.67	0.67	0.65	0.65	0.65	0.66%	53,546
May 30, 2025	0.65	0.68	0.63	0.65	0.65	-4.69%	390,890
May 29, 2025	0.74	0.74	0.67	0.68	0.68	-6.93%	271,336
May 28, 2025	0.75	0.76	0.71	0.73	0.73	-5.08%	151,892
May 27, 2025	0.78	0.81	0.76	0.77	0.77	-2.23%	268,763
May 23, 2025	0.77	0.83	0.73	0.79	0.79	-2.48%	336,069
May 22, 2025	0.84	0.84	0.74	0.81	0.81	-7.49%	1,100,498
May 21, 2025	0.74	0.88	0.73	0.88	0.88	26.79%	6,126,393
May 20, 2025	0.69	0.71	0.68	0.69	0.69	-1.22%	1,814,969
May 19, 2025	0.68	0.70	0.67	0.70	0.70	2.12%	55,469
May 16, 2025	0.66	0.70	0.66	0.68	0.68	1.29%	82,621
May 15, 2025	0.65	0.68	0.65	0.68	0.68	1.32%	70,920
May 14, 2025	0.65	0.69	0.65	0.67	0.67	2.62%	176,232
May 13, 2025	0.69	0.71	0.65	0.65	0.65	-7.24%	234,233
May 12, 2025	0.72	0.73	0.68	0.70	0.70	-3.88%	165,613
May 9, 2025	0.72	0.75	0.70	0.73	0.73	2.68%	257,712
May 8, 2025	0.69	0.71	0.66	0.71	0.71	4.26%	82,878
May 7, 2025	0.79	0.79	0.66	0.68	0.68	-8.05%	472,228
May 6, 2025	0.75	0.79	0.72	0.74	0.74	-3.82%	222,194
May 5, 2025	0.76	0.80	0.73	0.77	0.77	-1.14%	167,774
May 2, 2025	0.75	0.79	0.74	0.78	0.78	2.22%	215,549
May 1, 2025	0.76	0.77	0.74	0.76	0.76	0.13%	77,698
Apr 30, 2025	0.79	0.79	0.75	0.76	0.76	-2.45%	78,516
Apr 29, 2025	0.80	0.80	0.76	0.78	0.78	-1.38%	89,937
Apr 28, 2025	0.83	0.83	0.78	0.79	0.79	-3.84%	99,587
Apr 25, 2025	0.82	0.85	0.80	0.82	0.82	-3.22%	129,679
Apr 24, 2025	0.79	0.86	0.76	0.85	0.85	4.55%	202,481
Apr 23, 2025	0.77	0.83	0.74	0.81	0.81	8.40%	270,490
Apr 22, 2025	0.71	0.79	0.67	0.75	0.75	2.38%	1,072,494
Apr 21, 2025	0.73	0.77	0.70	0.73	0.73	-0.87%	306,773
Apr 17, 2025	0.70	0.75	0.65	0.74	0.74	0.64%	598,934
Apr 16, 2025	0.86	0.87	0.71	0.73	0.73	-9.35%	1,293,720
Apr 15, 2025	1.97	2.10	0.81	0.81	0.81	-55.98%	23,998,485
Apr 14, 2025	1.45	1.84	1.45	1.84	1.84	26.90%	153,258
Apr 11, 2025	1.42	1.48	1.38	1.45	1.45	5.84%	14,378
Apr 10, 2025	1.38	1.43	1.35	1.37	1.37	-0.72%	19,436
Apr 9, 2025	1.35	1.49	1.26	1.38	1.38	1.10%	75,087
Apr 8, 2025	1.41	1.46	1.31	1.37	1.37	-2.57%	37,953
Apr 7, 2025	1.42	1.53	1.36	1.40	1.40	-4.04%	109,106
Apr 4, 2025	1.57	1.60	1.42	1.46	1.46	-4.58%	53,526
Apr 3, 2025	1.56	1.60	1.48	1.53	1.53	-0.65%	77,914