MetaVia Inc. (MTVA)
NASDAQ: MTVA · Real-Time Price · USD
0.9901
+0.0153 (1.57%)
Oct 31, 2025, 11:50 AM EDT - Market open

MetaVia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20250.980.980.950.970.97-1.46%79,592
Oct 29, 20250.980.990.970.990.991.45%9,756
Oct 28, 20251.011.010.960.980.980.86%31,573
Oct 27, 20250.980.980.950.970.97-1.35%22,232
Oct 24, 20250.970.980.970.980.981.97%22,223
Oct 23, 20250.960.970.950.960.960.14%45,092
Oct 22, 20250.991.000.940.960.96-4.02%38,230
Oct 21, 20251.031.030.991.001.00-1.96%48,688
Oct 20, 20250.991.040.981.021.024.86%35,946
Oct 17, 20251.001.020.900.970.97-6.47%72,129
Oct 16, 20251.111.111.011.041.04-4.59%99,194
Oct 15, 20251.011.090.991.091.096.86%102,539
Oct 14, 20250.971.020.951.021.022.94%119,956
Oct 13, 20251.021.020.950.990.991.34%51,348
Oct 10, 20251.021.060.960.980.98-5.07%118,540
Oct 9, 20251.081.081.011.031.03-4.63%99,507
Oct 8, 20251.081.101.051.081.081.89%108,041
Oct 7, 20251.061.081.041.061.06-1.85%79,250
Oct 6, 20251.051.171.041.081.084.85%336,267
Oct 3, 20250.981.030.981.031.034.86%125,471
Oct 2, 20251.031.040.980.980.98-4.63%125,008
Oct 1, 20250.951.030.911.031.039.55%122,176
Sep 30, 20250.920.950.900.940.94-0.15%84,763
Sep 29, 20250.970.980.930.940.94-2.94%98,594
Sep 26, 20250.991.030.950.970.97-2.99%114,750
Sep 25, 20251.031.061.001.001.00-4.76%176,036
Sep 24, 20251.031.081.031.051.051.94%172,104
Sep 23, 20251.021.091.001.031.03-327,818
Sep 22, 20250.971.100.971.031.03-0.96%470,903
Sep 19, 20250.901.090.901.041.0413.38%1,057,733
Sep 18, 20251.051.070.920.920.92-13.46%847,493
Sep 17, 20251.201.201.061.061.06-20.30%1,593,811
Sep 16, 20251.291.341.111.331.33-11.33%5,594,093
Sep 15, 20250.691.730.681.501.50115.55%86,879,225
Sep 12, 20250.700.700.680.700.701.78%29,031
Sep 11, 20250.670.700.670.680.680.72%43,623
Sep 10, 20250.680.690.660.680.680.12%44,145
Sep 9, 20250.690.690.670.680.68-1.75%29,172
Sep 8, 20250.710.710.690.690.690.03%58,076
Sep 5, 20250.700.700.680.690.690.44%29,011
Sep 4, 20250.660.690.660.690.692.60%77,247
Sep 3, 20250.650.700.650.670.675.10%91,213
Sep 2, 20250.620.660.620.640.640.44%73,085
Aug 29, 20250.620.650.620.630.63-1.98%16,755
Aug 28, 20250.650.650.630.650.652.05%33,347
Aug 27, 20250.630.650.630.630.630.65%23,790
Aug 26, 20250.640.650.630.630.63-3.08%20,061
Aug 25, 20250.650.660.620.650.65-0.02%17,902
Aug 22, 20250.640.660.610.650.651.72%84,345
Aug 21, 20250.620.640.610.640.643.05%10,443