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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 0.98 | 0.98 | 0.95 | 0.97 | 0.97 | -1.46% | 79,592 | 
| Oct 29, 2025 | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | 1.45% | 9,756 | 
| Oct 28, 2025 | 1.01 | 1.01 | 0.96 | 0.98 | 0.98 | 0.86% | 31,573 | 
| Oct 27, 2025 | 0.98 | 0.98 | 0.95 | 0.97 | 0.97 | -1.35% | 22,232 | 
| Oct 24, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 1.97% | 22,223 | 
| Oct 23, 2025 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | 0.14% | 45,092 | 
| Oct 22, 2025 | 0.99 | 1.00 | 0.94 | 0.96 | 0.96 | -4.02% | 38,230 | 
| Oct 21, 2025 | 1.03 | 1.03 | 0.99 | 1.00 | 1.00 | -1.96% | 48,688 | 
| Oct 20, 2025 | 0.99 | 1.04 | 0.98 | 1.02 | 1.02 | 4.86% | 35,946 | 
| Oct 17, 2025 | 1.00 | 1.02 | 0.90 | 0.97 | 0.97 | -6.47% | 72,129 | 
| Oct 16, 2025 | 1.11 | 1.11 | 1.01 | 1.04 | 1.04 | -4.59% | 99,194 | 
| Oct 15, 2025 | 1.01 | 1.09 | 0.99 | 1.09 | 1.09 | 6.86% | 102,539 | 
| Oct 14, 2025 | 0.97 | 1.02 | 0.95 | 1.02 | 1.02 | 2.94% | 119,956 | 
| Oct 13, 2025 | 1.02 | 1.02 | 0.95 | 0.99 | 0.99 | 1.34% | 51,348 | 
| Oct 10, 2025 | 1.02 | 1.06 | 0.96 | 0.98 | 0.98 | -5.07% | 118,540 | 
| Oct 9, 2025 | 1.08 | 1.08 | 1.01 | 1.03 | 1.03 | -4.63% | 99,507 | 
| Oct 8, 2025 | 1.08 | 1.10 | 1.05 | 1.08 | 1.08 | 1.89% | 108,041 | 
| Oct 7, 2025 | 1.06 | 1.08 | 1.04 | 1.06 | 1.06 | -1.85% | 79,250 | 
| Oct 6, 2025 | 1.05 | 1.17 | 1.04 | 1.08 | 1.08 | 4.85% | 336,267 | 
| Oct 3, 2025 | 0.98 | 1.03 | 0.98 | 1.03 | 1.03 | 4.86% | 125,471 | 
| Oct 2, 2025 | 1.03 | 1.04 | 0.98 | 0.98 | 0.98 | -4.63% | 125,008 | 
| Oct 1, 2025 | 0.95 | 1.03 | 0.91 | 1.03 | 1.03 | 9.55% | 122,176 | 
| Sep 30, 2025 | 0.92 | 0.95 | 0.90 | 0.94 | 0.94 | -0.15% | 84,763 | 
| Sep 29, 2025 | 0.97 | 0.98 | 0.93 | 0.94 | 0.94 | -2.94% | 98,594 | 
| Sep 26, 2025 | 0.99 | 1.03 | 0.95 | 0.97 | 0.97 | -2.99% | 114,750 | 
| Sep 25, 2025 | 1.03 | 1.06 | 1.00 | 1.00 | 1.00 | -4.76% | 176,036 | 
| Sep 24, 2025 | 1.03 | 1.08 | 1.03 | 1.05 | 1.05 | 1.94% | 172,104 | 
| Sep 23, 2025 | 1.02 | 1.09 | 1.00 | 1.03 | 1.03 | - | 327,818 | 
| Sep 22, 2025 | 0.97 | 1.10 | 0.97 | 1.03 | 1.03 | -0.96% | 470,903 | 
| Sep 19, 2025 | 0.90 | 1.09 | 0.90 | 1.04 | 1.04 | 13.38% | 1,057,733 | 
| Sep 18, 2025 | 1.05 | 1.07 | 0.92 | 0.92 | 0.92 | -13.46% | 847,493 | 
| Sep 17, 2025 | 1.20 | 1.20 | 1.06 | 1.06 | 1.06 | -20.30% | 1,593,811 | 
| Sep 16, 2025 | 1.29 | 1.34 | 1.11 | 1.33 | 1.33 | -11.33% | 5,594,093 | 
| Sep 15, 2025 | 0.69 | 1.73 | 0.68 | 1.50 | 1.50 | 115.55% | 86,879,225 | 
| Sep 12, 2025 | 0.70 | 0.70 | 0.68 | 0.70 | 0.70 | 1.78% | 29,031 | 
| Sep 11, 2025 | 0.67 | 0.70 | 0.67 | 0.68 | 0.68 | 0.72% | 43,623 | 
| Sep 10, 2025 | 0.68 | 0.69 | 0.66 | 0.68 | 0.68 | 0.12% | 44,145 | 
| Sep 9, 2025 | 0.69 | 0.69 | 0.67 | 0.68 | 0.68 | -1.75% | 29,172 | 
| Sep 8, 2025 | 0.71 | 0.71 | 0.69 | 0.69 | 0.69 | 0.03% | 58,076 | 
| Sep 5, 2025 | 0.70 | 0.70 | 0.68 | 0.69 | 0.69 | 0.44% | 29,011 | 
| Sep 4, 2025 | 0.66 | 0.69 | 0.66 | 0.69 | 0.69 | 2.60% | 77,247 | 
| Sep 3, 2025 | 0.65 | 0.70 | 0.65 | 0.67 | 0.67 | 5.10% | 91,213 | 
| Sep 2, 2025 | 0.62 | 0.66 | 0.62 | 0.64 | 0.64 | 0.44% | 73,085 | 
| Aug 29, 2025 | 0.62 | 0.65 | 0.62 | 0.63 | 0.63 | -1.98% | 16,755 | 
| Aug 28, 2025 | 0.65 | 0.65 | 0.63 | 0.65 | 0.65 | 2.05% | 33,347 | 
| Aug 27, 2025 | 0.63 | 0.65 | 0.63 | 0.63 | 0.63 | 0.65% | 23,790 | 
| Aug 26, 2025 | 0.64 | 0.65 | 0.63 | 0.63 | 0.63 | -3.08% | 20,061 | 
| Aug 25, 2025 | 0.65 | 0.66 | 0.62 | 0.65 | 0.65 | -0.02% | 17,902 | 
| Aug 22, 2025 | 0.64 | 0.66 | 0.61 | 0.65 | 0.65 | 1.72% | 84,345 | 
| Aug 21, 2025 | 0.62 | 0.64 | 0.61 | 0.64 | 0.64 | 3.05% | 10,443 |