MetaVia Inc. (MTVA)
NASDAQ: MTVA · Real-Time Price · USD
0.7900
-0.0326 (-3.96%)
Apr 28, 2025, 4:00 PM EDT - Market closed
MetaVia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 0.83 | 0.83 | 0.78 | 0.79 | 0.79 | -3.84% | 99,587 |
| Apr 25, 2025 | 0.82 | 0.85 | 0.80 | 0.82 | 0.82 | -3.22% | 129,679 |
| Apr 24, 2025 | 0.79 | 0.86 | 0.76 | 0.85 | 0.85 | 4.55% | 202,481 |
| Apr 23, 2025 | 0.77 | 0.83 | 0.74 | 0.81 | 0.81 | 8.40% | 270,490 |
| Apr 22, 2025 | 0.71 | 0.79 | 0.67 | 0.75 | 0.75 | 2.38% | 1,072,494 |
| Apr 21, 2025 | 0.73 | 0.77 | 0.70 | 0.73 | 0.73 | -0.87% | 306,773 |
| Apr 17, 2025 | 0.70 | 0.75 | 0.65 | 0.74 | 0.74 | 0.64% | 598,934 |
| Apr 16, 2025 | 0.86 | 0.87 | 0.71 | 0.73 | 0.73 | -9.35% | 1,293,720 |
| Apr 15, 2025 | 1.97 | 2.10 | 0.81 | 0.81 | 0.81 | -55.98% | 23,998,485 |
| Apr 14, 2025 | 1.45 | 1.84 | 1.45 | 1.84 | 1.84 | 26.90% | 153,258 |
| Apr 11, 2025 | 1.42 | 1.48 | 1.38 | 1.45 | 1.45 | 5.84% | 14,378 |
| Apr 10, 2025 | 1.38 | 1.43 | 1.35 | 1.37 | 1.37 | -0.72% | 19,436 |
| Apr 9, 2025 | 1.35 | 1.49 | 1.26 | 1.38 | 1.38 | 1.10% | 75,087 |
| Apr 8, 2025 | 1.41 | 1.46 | 1.31 | 1.37 | 1.37 | -2.57% | 37,953 |
| Apr 7, 2025 | 1.42 | 1.53 | 1.36 | 1.40 | 1.40 | -4.04% | 109,106 |
| Apr 4, 2025 | 1.57 | 1.60 | 1.42 | 1.46 | 1.46 | -4.58% | 53,526 |
| Apr 3, 2025 | 1.56 | 1.60 | 1.48 | 1.53 | 1.53 | -0.65% | 77,914 |
| Apr 2, 2025 | 1.61 | 1.64 | 1.48 | 1.54 | 1.54 | -2.22% | 21,273 |
| Apr 1, 2025 | 1.61 | 1.65 | 1.52 | 1.58 | 1.58 | 2.27% | 14,334 |
| Mar 31, 2025 | 1.52 | 1.61 | 1.52 | 1.54 | 1.54 | -2.22% | 8,832 |
| Mar 28, 2025 | 1.59 | 1.62 | 1.51 | 1.58 | 1.58 | 0.96% | 36,733 |
| Mar 27, 2025 | 1.58 | 1.61 | 1.51 | 1.56 | 1.56 | -1.89% | 29,446 |
| Mar 26, 2025 | 1.58 | 1.60 | 1.51 | 1.59 | 1.59 | 0.38% | 8,820 |
| Mar 25, 2025 | 1.52 | 1.60 | 1.51 | 1.58 | 1.58 | 0.25% | 11,399 |
| Mar 24, 2025 | 1.53 | 1.63 | 1.52 | 1.58 | 1.58 | 1.94% | 39,387 |
| Mar 21, 2025 | 1.55 | 1.56 | 1.51 | 1.55 | 1.55 | - | 11,983 |
| Mar 20, 2025 | 1.58 | 1.59 | 1.48 | 1.55 | 1.55 | -2.45% | 33,721 |
| Mar 19, 2025 | 1.58 | 1.62 | 1.52 | 1.59 | 1.59 | 1.21% | 13,674 |
| Mar 18, 2025 | 1.62 | 1.62 | 1.50 | 1.57 | 1.57 | -1.26% | 8,745 |
| Mar 17, 2025 | 1.56 | 1.64 | 1.48 | 1.59 | 1.59 | 7.43% | 27,121 |
| Mar 14, 2025 | 1.54 | 1.54 | 1.45 | 1.48 | 1.48 | -1.66% | 22,374 |
| Mar 13, 2025 | 1.51 | 1.56 | 1.49 | 1.51 | 1.51 | 0.40% | 6,636 |
| Mar 12, 2025 | 1.57 | 1.57 | 1.41 | 1.50 | 1.50 | 2.67% | 35,464 |
| Mar 11, 2025 | 1.55 | 1.55 | 1.45 | 1.46 | 1.46 | -1.35% | 11,580 |
| Mar 10, 2025 | 1.55 | 1.66 | 1.43 | 1.48 | 1.48 | -4.52% | 33,642 |
| Mar 7, 2025 | 1.64 | 1.68 | 1.43 | 1.55 | 1.55 | -1.27% | 51,792 |
| Mar 6, 2025 | 1.59 | 1.60 | 1.53 | 1.57 | 1.57 | 3.29% | 8,112 |
| Mar 5, 2025 | 1.47 | 1.59 | 1.42 | 1.52 | 1.52 | 4.11% | 17,458 |
| Mar 4, 2025 | 1.41 | 1.52 | 1.38 | 1.46 | 1.46 | 0.69% | 29,185 |
| Mar 3, 2025 | 1.46 | 1.53 | 1.42 | 1.45 | 1.45 | -0.68% | 18,849 |
| Feb 28, 2025 | 1.48 | 1.50 | 1.41 | 1.46 | 1.46 | - | 21,264 |
| Feb 27, 2025 | 1.51 | 1.59 | 1.29 | 1.46 | 1.46 | -3.31% | 37,613 |
| Feb 26, 2025 | 1.57 | 1.65 | 1.29 | 1.51 | 1.51 | -4.07% | 51,517 |
| Feb 25, 2025 | 1.63 | 1.64 | 1.57 | 1.57 | 1.57 | 0.90% | 23,217 |
| Feb 24, 2025 | 1.64 | 1.67 | 1.56 | 1.56 | 1.56 | -2.74% | 12,670 |
| Feb 21, 2025 | 1.64 | 1.70 | 1.55 | 1.60 | 1.60 | -2.20% | 19,514 |
| Feb 20, 2025 | 1.61 | 1.66 | 1.54 | 1.64 | 1.64 | 2.50% | 17,703 |
| Feb 19, 2025 | 1.67 | 1.76 | 1.51 | 1.60 | 1.60 | -3.03% | 44,108 |
| Feb 18, 2025 | 1.66 | 1.77 | 1.56 | 1.65 | 1.65 | -1.43% | 53,282 |
| Feb 14, 2025 | 1.69 | 1.73 | 1.65 | 1.67 | 1.67 | 1.45% | 18,183 |