Skip to main content
MetaVia Inc. (MTVA)
NASDAQ: MTVA · Real-Time Price · USD
1.604
-0.036 (-2.21%)
Feb 21, 2025, 4:00 PM EST - Market closed

MetaVia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.641.701.551.601.60-2.20%19,514
Feb 20, 20251.611.661.541.641.642.50%17,703
Feb 19, 20251.671.761.511.601.60-3.03%44,108
Feb 18, 20251.661.771.561.651.65-1.43%53,282
Feb 14, 20251.691.731.651.671.671.45%18,183
Feb 13, 20251.701.751.621.651.65-4.62%21,363
Feb 12, 20251.781.851.721.731.73-1.70%12,677
Feb 11, 20251.681.931.681.761.761.15%15,051
Feb 10, 20251.781.941.721.741.740.58%13,463
Feb 7, 20251.751.811.731.731.73-4.42%23,981
Feb 6, 20251.801.871.741.811.811.12%8,209
Feb 5, 20251.711.801.711.791.792.87%15,401
Feb 4, 20251.861.861.701.741.74-10,762
Feb 3, 20251.741.811.701.741.74-3.87%23,559
Jan 31, 20251.891.951.761.811.81-3.72%26,422
Jan 30, 20252.002.021.871.881.88-0.53%5,545
Jan 29, 20252.002.001.751.891.89-4.55%23,330
Jan 28, 20251.912.141.851.981.986.45%67,359
Jan 27, 20251.951.951.841.861.86-3.12%16,695
Jan 24, 20251.902.001.881.921.92-1.03%23,582
Jan 23, 20251.911.971.851.941.943.19%30,286
Jan 22, 20251.921.951.841.881.88-4.08%32,068
Jan 21, 20251.911.991.811.961.960.77%53,055
Jan 17, 20251.862.041.861.951.952.91%31,582
Jan 16, 20251.932.021.861.891.89-3.57%28,845
Jan 15, 20252.022.171.911.961.96-3.92%32,557
Jan 14, 20251.952.041.902.042.041.49%28,059
Jan 13, 20252.152.151.862.012.01-2.43%69,501
Jan 10, 20252.142.192.002.062.06-3.29%51,223
Jan 8, 20252.302.302.112.132.13-8.19%52,785
Jan 7, 20252.572.592.232.322.32-6.83%90,908
Jan 6, 20252.222.752.222.492.4916.36%460,980
Jan 3, 20252.142.172.032.142.141.42%51,060
Jan 2, 20252.032.192.022.112.113.94%56,846
Dec 31, 20242.102.172.002.032.032.53%104,705
Dec 30, 20241.882.051.761.981.9812.50%260,719
Dec 27, 20241.761.811.661.761.76-2.76%51,385
Dec 26, 20241.551.931.551.811.8111.73%94,558
Dec 24, 20241.621.631.551.621.62-0.61%30,180
Dec 23, 20241.661.671.511.631.631.87%96,796
Dec 20, 20241.651.781.601.601.60-9.09%150,580
Dec 19, 20241.721.831.691.761.76-4.86%129,623
Dec 18, 20242.002.101.551.851.85-17.74%4,882,947
Dec 17, 20242.352.382.172.252.251.76%22,650
Dec 16, 20242.302.502.162.212.210.91%39,213
Dec 13, 20242.302.382.182.192.19-4.99%35,817
Dec 12, 20242.412.482.302.312.31-2.74%24,535
Dec 11, 20242.272.502.242.372.374.87%11,855
Dec 10, 20242.412.412.182.262.26-2.59%40,438
Dec 9, 20242.242.352.242.322.320.43%16,246
Dec 6, 20242.392.462.042.312.310.43%22,488
Dec 5, 20242.372.542.282.302.30-6.12%30,286
Dec 4, 20242.452.472.282.452.45-4.67%27,187
Dec 3, 20242.582.642.352.572.57-1.15%18,326
Dec 2, 20242.332.652.332.602.601.96%40,526
Nov 29, 20242.312.652.312.552.558.05%12,782
Nov 27, 20242.352.442.322.362.360.43%13,074
Nov 26, 20242.372.442.302.352.35-2.89%19,117
Nov 25, 20242.502.542.382.422.422.11%26,591
Nov 22, 20242.362.452.352.372.370.85%26,240
Nov 21, 20242.352.492.332.352.35-2.08%12,312
Nov 20, 20242.422.502.302.402.40-2.04%21,980
Nov 19, 20242.312.492.312.452.456.06%17,862
Nov 18, 20242.312.382.252.312.314.05%32,803
Nov 15, 20242.462.462.182.222.22-7.11%40,833
Nov 14, 20242.572.602.392.392.39-6.64%55,299
Nov 13, 20242.622.682.372.562.56-70,842
Nov 12, 20242.672.942.502.562.56-4.12%73,689
Nov 11, 20242.952.952.592.672.67-4.64%28,466
Nov 8, 20242.702.992.702.802.804.48%61,351
Nov 7, 20242.572.742.572.682.68-2.19%11,112
Nov 6, 20242.612.862.522.742.747.87%40,170
Nov 5, 20242.722.742.522.542.540.40%22,180
Nov 4, 20242.502.842.412.532.53-5.24%55,454
Nov 1, 20242.542.912.542.672.673.89%63,199
Oct 31, 20242.632.782.532.572.57-3.02%11,834
Oct 30, 20242.672.982.632.652.65-7.34%19,049
Oct 29, 20242.872.922.552.862.860.35%36,717
Oct 28, 20242.933.002.732.852.852.52%32,294
Oct 25, 20242.753.122.752.782.78-0.71%30,316
Oct 24, 20242.972.972.722.802.80-1.06%11,720
Oct 23, 20242.882.932.752.832.83-1.74%13,914
Oct 22, 20242.963.002.752.882.88-1.37%10,256
Oct 21, 20243.043.152.922.922.92-3.63%15,922
Oct 18, 20243.113.162.963.033.03-4.11%19,547
Oct 17, 20242.883.272.883.163.166.76%112,166
Oct 16, 20242.602.982.602.962.9617.00%95,394
Oct 15, 20242.552.692.482.532.53-0.39%15,542
Oct 14, 20242.492.632.442.542.54-0.78%30,746
Oct 11, 20242.412.582.412.562.563.64%27,699
Oct 10, 20242.642.672.082.472.47-7.49%79,629
Oct 9, 20242.652.772.602.672.670.75%26,821
Oct 8, 20242.702.802.642.652.65-1.85%19,734
Oct 7, 20242.652.772.652.702.70-1.10%25,938
Oct 4, 20242.792.932.652.732.733.02%29,691
Oct 3, 20242.712.712.602.652.65-1.49%27,554
Oct 2, 20242.883.002.562.692.69-8.19%138,627
Oct 1, 20243.153.182.872.932.93-7.57%100,907
Sep 30, 20243.383.503.063.173.17-4.52%270,310
Sep 27, 20243.303.353.173.323.320.91%44,675