MetaVia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	1.74	1.80	1.65	1.78	1.78	2.89%	118,609
Jul 9, 2026	1.59	1.75	1.58	1.73	1.73	10.90%	260,767
Jul 8, 2026	1.58	1.60	1.48	1.56	1.56	-1.27%	90,193
Jul 7, 2026	1.49	1.65	1.49	1.58	1.58	4.64%	160,046
Jul 6, 2026	1.41	1.54	1.41	1.51	1.51	2.03%	118,867
Jul 2, 2026	1.46	1.56	1.38	1.48	1.48	2.07%	149,797
Jul 1, 2026	1.42	1.49	1.42	1.45	1.45	1.40%	64,599
Jun 30, 2026	1.46	1.52	1.40	1.43	1.43	-4.03%	123,288
Jun 29, 2026	1.43	1.54	1.43	1.49	1.49	4.20%	91,613
Jun 26, 2026	1.50	1.54	1.41	1.43	1.43	-6.54%	99,662
Jun 25, 2026	1.55	1.66	1.49	1.53	1.53	-1.92%	337,742
Jun 24, 2026	1.52	1.57	1.51	1.56	1.56	1.30%	85,155
Jun 23, 2026	1.52	1.64	1.50	1.54	1.54	-1.91%	517,652
Jun 22, 2026	1.60	1.60	1.46	1.57	1.57	-1.88%	229,912
Jun 18, 2026	1.71	1.71	1.57	1.60	1.60	-6.43%	181,685
Jun 17, 2026	1.60	1.74	1.57	1.71	1.71	3.64%	196,653
Jun 16, 2026	1.73	1.73	1.59	1.65	1.65	-3.51%	186,347
Jun 15, 2026	1.70	1.92	1.65	1.71	1.71	-1.72%	815,490
Jun 12, 2026	1.88	2.17	1.72	1.74	1.74	-13.43%	593,161
Jun 11, 2026	1.89	2.15	1.83	2.01	2.01	2.55%	473,840
Jun 10, 2026	1.83	1.97	1.76	1.96	1.96	3.70%	250,463
Jun 9, 2026	1.82	1.96	1.70	1.89	1.89	-14.86%	920,302
Jun 8, 2026	2.21	2.41	2.06	2.22	2.22	-13.62%	1,639,457
Jun 5, 2026	2.65	2.79	2.32	2.57	2.57	4.90%	15,962,406
Jun 4, 2026	2.65	2.72	2.42	2.45	2.45	-8.58%	496,911
Jun 3, 2026	2.72	2.77	2.56	2.68	2.68	-1.11%	339,044
Jun 2, 2026	2.60	2.74	2.32	2.71	2.71	-0.73%	915,251
Jun 1, 2026	2.73	2.96	2.69	2.73	2.73	-3.87%	545,622
May 29, 2026	3.03	3.25	2.79	2.84	2.84	-8.39%	1,041,565
May 28, 2026	3.14	3.39	2.90	3.10	3.10	-7.19%	1,166,865
May 27, 2026	2.74	3.80	2.73	3.34	3.34	12.46%	5,555,241
May 26, 2026	3.35	3.54	2.82	2.97	2.97	-22.86%	3,375,497
May 22, 2026	3.56	4.31	3.35	3.85	3.85	34.15%	40,338,057
May 21, 2026	2.60	3.04	2.40	2.87	2.87	-0.69%	5,400,584
May 20, 2026	1.97	3.31	1.92	2.89	2.89	53.72%	61,950,070
May 19, 2026	1.80	2.10	1.53	1.88	1.88	69.37%	85,161,365
May 18, 2026	1.10	1.14	1.08	1.11	1.11	-	52,677
May 15, 2026	1.17	1.20	1.11	1.11	1.11	-6.72%	36,170
May 14, 2026	1.22	1.23	1.18	1.19	1.19	-0.83%	64,488
May 13, 2026	0.97	1.24	0.97	1.20	1.20	23.71%	206,180
May 12, 2026	1.04	1.05	0.97	0.97	0.97	-6.73%	83,493
May 11, 2026	1.19	1.19	1.00	1.04	1.04	-4.59%	249,937
May 8, 2026	1.28	1.33	1.00	1.09	1.09	-18.05%	484,053
May 7, 2026	1.37	1.39	1.30	1.33	1.33	-5.00%	127,319
May 6, 2026	1.41	1.45	1.40	1.40	1.40	-1.41%	112,383
May 5, 2026	1.45	1.49	1.42	1.42	1.42	-3.40%	55,081
May 4, 2026	1.43	1.54	1.43	1.47	1.47	2.08%	28,261
May 1, 2026	1.45	1.47	1.42	1.44	1.44	-	69,138
Apr 30, 2026	1.49	1.49	1.41	1.44	1.44	-3.36%	57,925
Apr 29, 2026	1.59	1.62	1.49	1.49	1.49	-8.02%	145,503