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 |