MetaVia Inc. (MTVA)
NASDAQ: MTVA · Real-Time Price · USD
1.030
-0.050 (-4.63%)
At close: Oct 9, 2025, 4:00 PM EDT
1.030
0.00 (0.00%)
After-hours: Oct 9, 2025, 4:00 PM EDT
MetaVia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | - | -0.93% | 16,454 |
| 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 |
| Aug 20, 2025 | 0.64 | 0.64 | 0.61 | 0.62 | 0.62 | -3.11% | 49,303 |
| Aug 19, 2025 | 0.66 | 0.66 | 0.63 | 0.64 | 0.64 | -1.63% | 22,473 |
| Aug 18, 2025 | 0.64 | 0.66 | 0.63 | 0.65 | 0.65 | 1.66% | 85,989 |
| Aug 15, 2025 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | - | 24,766 |
| Aug 14, 2025 | 0.66 | 0.66 | 0.62 | 0.64 | 0.64 | - | 44,036 |
| Aug 13, 2025 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | 1.35% | 24,164 |
| Aug 12, 2025 | 0.64 | 0.65 | 0.61 | 0.63 | 0.63 | -1.08% | 29,754 |
| Aug 11, 2025 | 0.65 | 0.66 | 0.61 | 0.64 | 0.64 | 1.35% | 36,989 |
| Aug 8, 2025 | 0.62 | 0.64 | 0.61 | 0.63 | 0.63 | -1.01% | 60,809 |
| Aug 7, 2025 | 0.65 | 0.66 | 0.61 | 0.64 | 0.64 | 3.04% | 92,373 |
| Aug 6, 2025 | 0.60 | 0.62 | 0.58 | 0.62 | 0.62 | 2.92% | 166,875 |
| Aug 5, 2025 | 0.58 | 0.62 | 0.58 | 0.60 | 0.60 | 0.60% | 117,527 |
| Aug 4, 2025 | 0.64 | 0.66 | 0.56 | 0.60 | 0.60 | -2.07% | 2,296,203 |
| Aug 1, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 0.63% | 34,591 |
| Jul 31, 2025 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | 0.02% | 71,956 |