MetaVia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	1.65	1.78	1.60	1.60	1.60	-9.09%	149,336
Dec 19, 2024	1.72	1.83	1.69	1.76	1.76	-4.86%	129,623
Dec 18, 2024	2.00	2.10	1.55	1.85	1.85	-17.78%	4,882,947
Dec 17, 2024	2.35	2.38	2.17	2.25	2.25	1.81%	22,700
Dec 16, 2024	2.30	2.50	2.16	2.21	2.21	0.91%	39,213
Dec 13, 2024	2.30	2.38	2.18	2.19	2.19	-5.19%	35,817
Dec 12, 2024	2.40	2.48	2.30	2.31	2.31	-2.53%	24,535
Dec 11, 2024	2.27	2.50	2.24	2.37	2.37	4.87%	11,900
Dec 10, 2024	2.41	2.41	2.18	2.26	2.26	-2.59%	40,438
Dec 9, 2024	2.24	2.35	2.24	2.32	2.32	0.43%	16,246
Dec 6, 2024	2.39	2.46	2.04	2.31	2.31	0.43%	22,488
Dec 5, 2024	2.37	2.54	2.28	2.30	2.30	-6.12%	30,286
Dec 4, 2024	2.45	2.47	2.28	2.45	2.45	-4.67%	27,333
Dec 3, 2024	2.58	2.64	2.35	2.57	2.57	-1.15%	18,326
Dec 2, 2024	2.33	2.65	2.33	2.60	2.60	1.96%	40,526
Nov 29, 2024	2.31	2.65	2.31	2.55	2.55	8.05%	12,800
Nov 27, 2024	2.35	2.44	2.32	2.36	2.36	0.43%	13,074
Nov 26, 2024	2.37	2.44	2.30	2.35	2.35	-2.89%	19,117
Nov 25, 2024	2.50	2.54	2.38	2.42	2.42	2.11%	26,600
Nov 22, 2024	2.36	2.45	2.35	2.37	2.37	0.85%	26,200
Nov 21, 2024	2.35	2.49	2.33	2.35	2.35	-2.08%	12,300
Nov 20, 2024	2.42	2.50	2.30	2.40	2.40	-2.04%	21,700
Nov 19, 2024	2.31	2.49	2.31	2.45	2.45	6.06%	17,900
Nov 18, 2024	2.31	2.38	2.25	2.31	2.31	4.05%	32,800
Nov 15, 2024	2.46	2.46	2.18	2.22	2.22	-7.11%	40,600
Nov 14, 2024	2.57	2.60	2.39	2.39	2.39	-6.64%	55,300
Nov 13, 2024	2.62	2.68	2.37	2.56	2.56	-	70,800
Nov 12, 2024	2.67	2.94	2.50	2.56	2.56	-4.12%	73,700
Nov 11, 2024	2.95	2.95	2.59	2.67	2.67	-4.64%	28,300
Nov 8, 2024	2.70	2.99	2.70	2.80	2.80	4.48%	61,300
Nov 7, 2024	2.57	2.74	2.57	2.68	2.68	-2.19%	11,100
Nov 6, 2024	2.61	2.86	2.52	2.74	2.74	7.87%	40,200
Nov 5, 2024	2.72	2.74	2.52	2.54	2.54	0.40%	22,200