MetaVia Inc. (MTVA)
NASDAQ: MTVA · Real-Time Price · USD
1.510
-0.080 (-5.03%)
At close: Feb 27, 2026, 4:00 PM EST
1.530
+0.020 (1.32%)
After-hours: Feb 27, 2026, 7:24 PM EST
MetaVia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.55 | 1.58 | 1.50 | 1.51 | 1.51 | -5.03% | 93,062 |
| Feb 26, 2026 | 1.63 | 1.64 | 1.56 | 1.59 | 1.59 | -1.24% | 100,464 |
| Feb 25, 2026 | 1.62 | 1.73 | 1.59 | 1.61 | 1.61 | 0.63% | 129,669 |
| Feb 24, 2026 | 1.55 | 1.62 | 1.54 | 1.60 | 1.60 | 5.96% | 87,374 |
| Feb 23, 2026 | 1.58 | 1.62 | 1.50 | 1.51 | 1.51 | -2.58% | 101,669 |
| Feb 20, 2026 | 1.58 | 1.64 | 1.53 | 1.55 | 1.55 | -0.64% | 105,094 |
| Feb 19, 2026 | 1.57 | 1.58 | 1.43 | 1.56 | 1.56 | 1.30% | 175,122 |
| Feb 18, 2026 | 1.60 | 1.72 | 1.50 | 1.54 | 1.54 | - | 211,453 |
| Feb 17, 2026 | 1.64 | 1.65 | 1.44 | 1.54 | 1.54 | -6.10% | 290,521 |
| Feb 13, 2026 | 1.83 | 1.96 | 1.54 | 1.64 | 1.64 | -1.20% | 2,356,111 |
| Feb 12, 2026 | 1.68 | 1.75 | 1.61 | 1.66 | 1.66 | - | 103,786 |
| Feb 11, 2026 | 1.77 | 1.77 | 1.66 | 1.66 | 1.66 | -2.35% | 125,311 |
| Feb 10, 2026 | 1.83 | 1.83 | 1.63 | 1.70 | 1.70 | -5.03% | 196,328 |
| Feb 9, 2026 | 1.84 | 1.89 | 1.78 | 1.79 | 1.79 | -1.65% | 119,863 |
| Feb 6, 2026 | 1.81 | 1.95 | 1.76 | 1.82 | 1.82 | 5.20% | 223,720 |
| Feb 5, 2026 | 1.85 | 1.85 | 1.66 | 1.73 | 1.73 | -6.99% | 184,379 |
| Feb 4, 2026 | 1.89 | 2.02 | 1.82 | 1.86 | 1.86 | -2.11% | 318,767 |
| Feb 3, 2026 | 2.31 | 2.48 | 1.78 | 1.90 | 1.90 | -17.75% | 603,655 |
| Feb 2, 2026 | 2.58 | 2.87 | 2.26 | 2.31 | 2.31 | -4.94% | 820,910 |
| Jan 30, 2026 | 2.38 | 2.55 | 2.32 | 2.43 | 2.43 | 2.97% | 351,929 |
| Jan 29, 2026 | 2.38 | 2.40 | 2.33 | 2.36 | 2.36 | 0.85% | 95,720 |
| Jan 28, 2026 | 2.60 | 2.65 | 2.33 | 2.34 | 2.34 | -10.00% | 311,534 |
| Jan 27, 2026 | 2.76 | 2.84 | 2.60 | 2.60 | 2.60 | -7.47% | 262,352 |
| Jan 26, 2026 | 2.90 | 2.90 | 2.68 | 2.81 | 2.81 | -0.71% | 248,873 |
| Jan 23, 2026 | 3.00 | 3.14 | 2.74 | 2.83 | 2.83 | 1.43% | 510,163 |
| Jan 22, 2026 | 2.93 | 3.00 | 2.78 | 2.79 | 2.79 | -3.12% | 227,497 |
| Jan 21, 2026 | 3.00 | 3.12 | 2.77 | 2.88 | 2.88 | -4.00% | 454,522 |
| Jan 20, 2026 | 3.10 | 3.11 | 2.96 | 3.00 | 3.00 | -3.54% | 170,223 |
| Jan 16, 2026 | 3.34 | 3.40 | 2.95 | 3.11 | 3.11 | -5.76% | 614,854 |
| Jan 15, 2026 | 4.08 | 4.30 | 3.00 | 3.30 | 3.30 | -39.11% | 1,779,282 |
| Jan 14, 2026 | 7.51 | 7.51 | 5.23 | 5.42 | 5.42 | -30.06% | 232,575 |
| Jan 13, 2026 | 8.00 | 8.10 | 7.08 | 7.75 | 7.75 | -5.11% | 80,744 |
| Jan 12, 2026 | 8.17 | 8.31 | 7.88 | 8.17 | 8.17 | 0.15% | 19,928 |
| Jan 9, 2026 | 8.37 | 8.37 | 8.10 | 8.16 | 8.16 | -2.72% | 10,469 |
| Jan 8, 2026 | 8.51 | 8.66 | 8.35 | 8.38 | 8.38 | -4.41% | 17,133 |
| Jan 7, 2026 | 8.38 | 9.12 | 8.24 | 8.77 | 8.77 | 8.27% | 50,678 |
| Jan 6, 2026 | 8.50 | 8.50 | 8.01 | 8.10 | 8.10 | -7.22% | 50,065 |
| Jan 5, 2026 | 9.61 | 9.61 | 8.51 | 8.73 | 8.73 | -8.68% | 33,945 |
| Jan 2, 2026 | 8.50 | 9.56 | 8.50 | 9.56 | 9.56 | 13.54% | 21,086 |
| Dec 31, 2025 | 8.64 | 8.80 | 8.01 | 8.42 | 8.42 | -2.43% | 40,745 |
| Dec 30, 2025 | 8.89 | 9.35 | 8.51 | 8.63 | 8.63 | -4.11% | 31,131 |
| Dec 29, 2025 | 9.19 | 9.23 | 8.83 | 9.00 | 9.00 | -2.07% | 18,245 |
| Dec 26, 2025 | 9.81 | 9.81 | 9.12 | 9.19 | 9.19 | -5.84% | 13,583 |
| Dec 24, 2025 | 9.55 | 9.86 | 9.44 | 9.76 | 9.76 | 1.77% | 22,811 |
| Dec 23, 2025 | 9.67 | 10.00 | 9.23 | 9.59 | 9.59 | -0.31% | 33,911 |
| Dec 22, 2025 | 8.62 | 9.90 | 8.40 | 9.62 | 9.62 | 11.60% | 51,353 |
| Dec 19, 2025 | 8.44 | 8.86 | 8.18 | 8.62 | 8.62 | 3.86% | 53,735 |
| Dec 18, 2025 | 8.19 | 8.36 | 8.04 | 8.30 | 8.30 | 0.85% | 34,285 |
| Dec 17, 2025 | 8.08 | 8.25 | 7.81 | 8.23 | 8.23 | 1.11% | 24,948 |
| Dec 16, 2025 | 8.24 | 8.57 | 7.86 | 8.14 | 8.14 | -2.05% | 53,579 |