MetaVia Inc. (MTVA)
NASDAQ: MTVA · Real-Time Price · USD
8.18
+0.86 (11.77%)
At close: Dec 5, 2025, 4:00 PM EST
14.30
+6.12 (74.75%)
After-hours: Dec 5, 2025, 7:59 PM EST
MetaVia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.70 | 8.47 | 7.22 | 8.18 | 8.18 | 11.85% | 119,504 |
| Dec 4, 2025 | 6.66 | 7.59 | 6.51 | 7.32 | 7.31 | 10.98% | 41,639 |
| Dec 3, 2025 | 6.27 | 6.73 | 6.05 | 6.59 | 6.59 | -0.14% | 39,927 |
| Dec 2, 2025 | 6.93 | 7.15 | 6.60 | 6.60 | 6.60 | -20.08% | 59,079 |
| Dec 1, 2025 | 8.53 | 8.58 | 8.13 | 8.26 | 8.26 | -3.51% | 15,659 |
| Nov 28, 2025 | 7.91 | 8.79 | 7.68 | 8.56 | 8.56 | 3.71% | 36,416 |
| Nov 26, 2025 | 7.66 | 8.48 | 7.66 | 8.25 | 8.25 | 5.16% | 11,270 |
| Nov 25, 2025 | 8.24 | 8.27 | 7.81 | 7.85 | 7.85 | -4.78% | 5,636 |
| Nov 24, 2025 | 7.59 | 8.35 | 7.59 | 8.24 | 8.24 | 7.88% | 15,428 |
| Nov 21, 2025 | 7.50 | 7.90 | 7.37 | 7.64 | 7.64 | 4.74% | 6,243 |
| Nov 20, 2025 | 8.36 | 8.72 | 7.28 | 7.29 | 7.29 | -13.22% | 26,768 |
| Nov 19, 2025 | 8.76 | 9.30 | 8.40 | 8.40 | 8.40 | -6.04% | 18,221 |
| Nov 18, 2025 | 8.11 | 8.98 | 8.04 | 8.94 | 8.94 | 8.22% | 16,813 |
| Nov 17, 2025 | 7.92 | 8.35 | 7.56 | 8.27 | 8.27 | 7.45% | 24,416 |
| Nov 14, 2025 | 6.82 | 7.76 | 6.82 | 7.69 | 7.69 | 5.95% | 18,081 |
| Nov 13, 2025 | 7.30 | 7.59 | 6.91 | 7.26 | 7.26 | -6.56% | 41,237 |
| Nov 12, 2025 | 8.19 | 8.43 | 7.59 | 7.77 | 7.77 | -7.92% | 55,050 |
| Nov 11, 2025 | 8.80 | 8.80 | 8.00 | 8.44 | 8.44 | -4.11% | 45,172 |
| Nov 10, 2025 | 9.24 | 9.24 | 7.70 | 8.80 | 8.80 | -11.91% | 196,926 |
| Nov 7, 2025 | 11.22 | 11.66 | 9.02 | 9.99 | 9.99 | 6.84% | 3,952,594 |
| Nov 6, 2025 | 9.47 | 9.88 | 8.28 | 9.35 | 9.35 | -15.00% | 66,044 |
| Nov 5, 2025 | 13.09 | 14.85 | 8.91 | 11.00 | 11.00 | -7.41% | 1,831,007 |
| Nov 4, 2025 | 10.78 | 12.98 | 10.78 | 11.88 | 11.88 | 8.00% | 28,897 |
| Nov 3, 2025 | 10.89 | 11.11 | 10.77 | 11.00 | 11.00 | 0.76% | 4,700 |
| Oct 31, 2025 | 11.00 | 11.11 | 10.67 | 10.92 | 10.92 | 1.81% | 3,290 |
| Oct 30, 2025 | 10.78 | 10.78 | 10.46 | 10.72 | 10.72 | -1.45% | 7,431 |
| Oct 29, 2025 | 10.78 | 10.91 | 10.67 | 10.88 | 10.88 | 1.45% | 886 |
| Oct 28, 2025 | 11.11 | 11.11 | 10.58 | 10.73 | 10.73 | 0.86% | 2,870 |
| Oct 27, 2025 | 10.78 | 10.78 | 10.45 | 10.64 | 10.63 | -1.35% | 2,021 |
| Oct 24, 2025 | 10.67 | 10.79 | 10.67 | 10.78 | 10.78 | 1.97% | 2,020 |
| Oct 23, 2025 | 10.56 | 10.65 | 10.45 | 10.57 | 10.57 | 0.13% | 4,099 |
| Oct 22, 2025 | 10.88 | 11.00 | 10.37 | 10.56 | 10.56 | -4.02% | 3,475 |
| Oct 21, 2025 | 11.33 | 11.33 | 10.84 | 11.00 | 11.00 | -1.96% | 4,426 |
| Oct 20, 2025 | 10.84 | 11.40 | 10.80 | 11.22 | 11.22 | 4.86% | 3,267 |
| Oct 17, 2025 | 11.00 | 11.19 | 9.90 | 10.70 | 10.70 | -6.47% | 6,557 |
| Oct 16, 2025 | 12.21 | 12.21 | 11.15 | 11.44 | 11.44 | -4.59% | 9,017 |
| Oct 15, 2025 | 11.11 | 11.99 | 10.88 | 11.99 | 11.99 | 6.86% | 9,321 |
| Oct 14, 2025 | 10.67 | 11.22 | 10.46 | 11.22 | 11.22 | 2.94% | 10,905 |
| Oct 13, 2025 | 11.22 | 11.22 | 10.45 | 10.90 | 10.90 | 1.34% | 4,668 |
| Oct 10, 2025 | 11.22 | 11.66 | 10.56 | 10.76 | 10.76 | -5.07% | 10,776 |
| Oct 9, 2025 | 11.88 | 11.88 | 11.11 | 11.33 | 11.33 | -4.63% | 9,046 |
| Oct 8, 2025 | 11.88 | 12.10 | 11.55 | 11.88 | 11.88 | 1.89% | 9,821 |
| Oct 7, 2025 | 11.66 | 11.88 | 11.44 | 11.66 | 11.66 | -1.85% | 7,204 |
| Oct 6, 2025 | 11.55 | 12.87 | 11.44 | 11.88 | 11.88 | 4.85% | 30,569 |
| Oct 3, 2025 | 10.80 | 11.33 | 10.80 | 11.33 | 11.33 | 4.86% | 11,406 |
| Oct 2, 2025 | 11.33 | 11.44 | 10.78 | 10.81 | 10.81 | -4.63% | 11,364 |
| Oct 1, 2025 | 10.45 | 11.33 | 10.01 | 11.33 | 11.33 | 9.55% | 11,106 |
| Sep 30, 2025 | 10.12 | 10.45 | 9.91 | 10.34 | 10.34 | -0.15% | 7,705 |
| Sep 29, 2025 | 10.67 | 10.78 | 10.23 | 10.36 | 10.36 | -2.93% | 8,963 |
| Sep 26, 2025 | 10.89 | 11.27 | 10.45 | 10.67 | 10.67 | -2.99% | 10,431 |