MetaVia Inc. (MTVA)
NASDAQ: MTVA · Real-Time Price · USD
1.580
+0.040 (2.60%)
Mar 31, 2025, 3:28 PM EDT - Market open
MetaVia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.59 | 1.62 | 1.51 | 1.58 | 1.58 | 0.96% | 36,733 |
| Mar 27, 2025 | 1.58 | 1.61 | 1.51 | 1.56 | 1.56 | -1.89% | 29,446 |
| Mar 26, 2025 | 1.58 | 1.60 | 1.51 | 1.59 | 1.59 | 0.38% | 8,820 |
| Mar 25, 2025 | 1.52 | 1.60 | 1.51 | 1.58 | 1.58 | 0.25% | 11,399 |
| Mar 24, 2025 | 1.53 | 1.63 | 1.52 | 1.58 | 1.58 | 1.94% | 39,387 |
| Mar 21, 2025 | 1.55 | 1.56 | 1.51 | 1.55 | 1.55 | - | 11,983 |
| Mar 20, 2025 | 1.58 | 1.59 | 1.48 | 1.55 | 1.55 | -2.45% | 33,721 |
| Mar 19, 2025 | 1.58 | 1.62 | 1.52 | 1.59 | 1.59 | 1.21% | 13,674 |
| Mar 18, 2025 | 1.62 | 1.62 | 1.50 | 1.57 | 1.57 | -1.26% | 8,745 |
| Mar 17, 2025 | 1.56 | 1.64 | 1.48 | 1.59 | 1.59 | 7.43% | 27,121 |
| Mar 14, 2025 | 1.54 | 1.54 | 1.45 | 1.48 | 1.48 | -1.66% | 22,374 |
| Mar 13, 2025 | 1.51 | 1.56 | 1.49 | 1.51 | 1.51 | 0.40% | 6,636 |
| Mar 12, 2025 | 1.57 | 1.57 | 1.41 | 1.50 | 1.50 | 2.67% | 35,464 |
| Mar 11, 2025 | 1.55 | 1.55 | 1.45 | 1.46 | 1.46 | -1.35% | 11,580 |
| Mar 10, 2025 | 1.55 | 1.66 | 1.43 | 1.48 | 1.48 | -4.52% | 33,642 |
| Mar 7, 2025 | 1.64 | 1.68 | 1.43 | 1.55 | 1.55 | -1.27% | 51,792 |
| Mar 6, 2025 | 1.59 | 1.60 | 1.53 | 1.57 | 1.57 | 3.29% | 8,112 |
| Mar 5, 2025 | 1.47 | 1.59 | 1.42 | 1.52 | 1.52 | 4.11% | 17,458 |
| Mar 4, 2025 | 1.41 | 1.52 | 1.38 | 1.46 | 1.46 | 0.69% | 29,185 |
| Mar 3, 2025 | 1.46 | 1.53 | 1.42 | 1.45 | 1.45 | -0.68% | 18,849 |
| Feb 28, 2025 | 1.48 | 1.50 | 1.41 | 1.46 | 1.46 | - | 21,264 |
| Feb 27, 2025 | 1.51 | 1.59 | 1.29 | 1.46 | 1.46 | -3.31% | 37,613 |
| Feb 26, 2025 | 1.57 | 1.65 | 1.29 | 1.51 | 1.51 | -4.07% | 51,517 |
| Feb 25, 2025 | 1.63 | 1.64 | 1.57 | 1.57 | 1.57 | 0.90% | 23,217 |
| Feb 24, 2025 | 1.64 | 1.67 | 1.56 | 1.56 | 1.56 | -2.74% | 12,670 |
| Feb 21, 2025 | 1.64 | 1.70 | 1.55 | 1.60 | 1.60 | -2.20% | 19,514 |
| Feb 20, 2025 | 1.61 | 1.66 | 1.54 | 1.64 | 1.64 | 2.50% | 17,703 |
| Feb 19, 2025 | 1.67 | 1.76 | 1.51 | 1.60 | 1.60 | -3.03% | 44,108 |
| Feb 18, 2025 | 1.66 | 1.77 | 1.56 | 1.65 | 1.65 | -1.43% | 53,282 |
| Feb 14, 2025 | 1.69 | 1.73 | 1.65 | 1.67 | 1.67 | 1.45% | 18,183 |
| Feb 13, 2025 | 1.70 | 1.75 | 1.62 | 1.65 | 1.65 | -4.62% | 21,363 |
| Feb 12, 2025 | 1.78 | 1.85 | 1.72 | 1.73 | 1.73 | -1.70% | 12,677 |
| Feb 11, 2025 | 1.68 | 1.93 | 1.68 | 1.76 | 1.76 | 1.15% | 15,051 |
| Feb 10, 2025 | 1.78 | 1.94 | 1.72 | 1.74 | 1.74 | 0.58% | 13,463 |
| Feb 7, 2025 | 1.75 | 1.81 | 1.73 | 1.73 | 1.73 | -4.42% | 23,981 |
| Feb 6, 2025 | 1.80 | 1.87 | 1.74 | 1.81 | 1.81 | 1.12% | 8,209 |
| Feb 5, 2025 | 1.71 | 1.80 | 1.71 | 1.79 | 1.79 | 2.87% | 15,401 |
| Feb 4, 2025 | 1.86 | 1.86 | 1.70 | 1.74 | 1.74 | - | 10,762 |
| Feb 3, 2025 | 1.74 | 1.81 | 1.70 | 1.74 | 1.74 | -3.87% | 23,559 |
| Jan 31, 2025 | 1.89 | 1.95 | 1.76 | 1.81 | 1.81 | -3.72% | 26,422 |
| Jan 30, 2025 | 2.00 | 2.02 | 1.87 | 1.88 | 1.88 | -0.53% | 5,545 |
| Jan 29, 2025 | 2.00 | 2.00 | 1.75 | 1.89 | 1.89 | -4.55% | 23,330 |
| Jan 28, 2025 | 1.91 | 2.14 | 1.85 | 1.98 | 1.98 | 6.45% | 67,359 |
| Jan 27, 2025 | 1.95 | 1.95 | 1.84 | 1.86 | 1.86 | -3.12% | 16,695 |
| Jan 24, 2025 | 1.90 | 2.00 | 1.88 | 1.92 | 1.92 | -1.03% | 23,582 |
| Jan 23, 2025 | 1.91 | 1.97 | 1.85 | 1.94 | 1.94 | 3.19% | 30,286 |
| Jan 22, 2025 | 1.92 | 1.95 | 1.84 | 1.88 | 1.88 | -4.08% | 32,068 |
| Jan 21, 2025 | 1.91 | 1.99 | 1.81 | 1.96 | 1.96 | 0.77% | 53,055 |
| Jan 17, 2025 | 1.86 | 2.04 | 1.86 | 1.95 | 1.95 | 2.91% | 31,582 |
| Jan 16, 2025 | 1.93 | 2.02 | 1.86 | 1.89 | 1.89 | -3.57% | 28,845 |