MetaVia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 30, 2025	0.63	0.64	0.60	0.61	0.61	-4.65%	60,900
Jul 29, 2025	0.66	0.66	0.63	0.63	0.63	-4.35%	44,205
Jul 28, 2025	0.70	0.71	0.66	0.66	0.66	-5.90%	80,953
Jul 25, 2025	0.73	0.73	0.68	0.71	0.71	-4.30%	58,579
Jul 24, 2025	0.72	0.75	0.71	0.74	0.74	2.46%	88,564
Jul 23, 2025	0.71	0.72	0.69	0.72	0.72	2.71%	51,891
Jul 22, 2025	0.68	0.70	0.67	0.70	0.70	2.93%	24,525
Jul 21, 2025	0.70	0.70	0.67	0.68	0.68	0.92%	55,907
Jul 18, 2025	0.67	0.69	0.67	0.67	0.67	0.43%	41,396
Jul 17, 2025	0.68	0.71	0.67	0.67	0.67	-0.40%	53,211
Jul 16, 2025	0.68	0.69	0.67	0.67	0.67	0.93%	14,409
Jul 15, 2025	0.71	0.71	0.66	0.67	0.67	-5.97%	44,812
Jul 14, 2025	0.72	0.72	0.69	0.71	0.71	-1.13%	82,490
Jul 11, 2025	0.72	0.72	0.70	0.72	0.72	-	49,045
Jul 10, 2025	0.70	0.74	0.69	0.72	0.72	3.91%	75,588
Jul 9, 2025	0.68	0.70	0.63	0.69	0.69	8.21%	115,357
Jul 8, 2025	0.62	0.64	0.62	0.64	0.64	2.65%	79,747
Jul 7, 2025	0.65	0.65	0.60	0.62	0.62	-3.98%	58,024
Jul 3, 2025	0.63	0.67	0.63	0.65	0.65	-2.10%	48,968
Jul 2, 2025	0.65	0.67	0.65	0.66	0.66	1.82%	59,409
Jul 1, 2025	0.68	0.68	0.64	0.65	0.65	1.06%	40,632
Jun 30, 2025	0.65	0.65	0.63	0.64	0.64	2.10%	76,753
Jun 27, 2025	0.67	0.70	0.63	0.63	0.63	-7.35%	176,619
Jun 26, 2025	0.67	0.70	0.67	0.68	0.68	0.10%	38,298
Jun 25, 2025	0.67	0.70	0.67	0.68	0.68	1.18%	65,939
Jun 24, 2025	0.67	0.71	0.65	0.67	0.67	0.19%	117,856
Jun 23, 2025	0.67	0.71	0.67	0.67	0.67	-0.89%	62,054
Jun 20, 2025	0.71	0.72	0.68	0.68	0.68	-3.41%	51,705
Jun 18, 2025	0.71	0.73	0.70	0.70	0.70	1.16%	34,797
Jun 17, 2025	0.73	0.74	0.69	0.69	0.69	-5.09%	118,339
Jun 16, 2025	0.74	0.76	0.71	0.73	0.73	-0.41%	174,451
Jun 13, 2025	0.74	0.75	0.72	0.73	0.73	-2.39%	674,576
Jun 12, 2025	0.73	0.75	0.73	0.75	0.75	-0.33%	53,481
Jun 11, 2025	0.78	0.79	0.74	0.75	0.75	-2.90%	79,539
Jun 10, 2025	0.74	0.80	0.72	0.78	0.78	7.73%	172,168
Jun 9, 2025	0.70	0.74	0.69	0.72	0.72	3.93%	128,990
Jun 6, 2025	0.68	0.71	0.67	0.69	0.69	0.30%	79,385
Jun 5, 2025	0.70	0.70	0.68	0.69	0.69	0.47%	184,198
Jun 4, 2025	0.70	0.71	0.66	0.69	0.69	2.25%	144,938
Jun 3, 2025	0.65	0.68	0.65	0.67	0.67	2.64%	41,667
Jun 2, 2025	0.67	0.67	0.65	0.65	0.65	0.66%	53,546
May 30, 2025	0.65	0.68	0.63	0.65	0.65	-4.69%	390,890
May 29, 2025	0.74	0.74	0.67	0.68	0.68	-6.93%	271,336
May 28, 2025	0.75	0.76	0.71	0.73	0.73	-5.08%	151,892
May 27, 2025	0.78	0.81	0.76	0.77	0.77	-2.23%	268,763
May 23, 2025	0.77	0.83	0.73	0.79	0.79	-2.48%	336,069
May 22, 2025	0.84	0.84	0.74	0.81	0.81	-7.49%	1,100,498
May 21, 2025	0.74	0.88	0.73	0.88	0.88	26.79%	6,126,393