MetaVia Inc. (MTVA)
NASDAQ: MTVA · Real-Time Price · USD
1.440
0.00 (0.00%)
At close: May 1, 2026, 4:00 PM EDT
1.430
-0.010 (-0.69%)
After-hours: May 1, 2026, 7:09 PM EDT
MetaVia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 1.45 | 1.47 | 1.42 | 1.44 | 1.44 | - | 68,496 |
| Apr 30, 2026 | 1.49 | 1.49 | 1.41 | 1.44 | 1.44 | -3.36% | 57,769 |
| Apr 29, 2026 | 1.59 | 1.62 | 1.49 | 1.49 | 1.49 | -8.02% | 145,487 |
| Apr 28, 2026 | 1.57 | 1.67 | 1.54 | 1.62 | 1.62 | 1.89% | 106,840 |
| Apr 27, 2026 | 1.58 | 1.59 | 1.54 | 1.59 | 1.59 | 1.92% | 85,935 |
| Apr 24, 2026 | 1.55 | 1.62 | 1.51 | 1.56 | 1.56 | 2.63% | 105,286 |
| Apr 23, 2026 | 1.58 | 1.58 | 1.52 | 1.52 | 1.52 | -5.59% | 107,262 |
| Apr 22, 2026 | 1.60 | 1.67 | 1.50 | 1.61 | 1.61 | 0.63% | 279,353 |
| Apr 21, 2026 | 1.54 | 1.67 | 1.50 | 1.60 | 1.60 | 5.96% | 324,715 |
| Apr 20, 2026 | 1.40 | 1.52 | 1.38 | 1.51 | 1.51 | 7.86% | 87,224 |
| Apr 17, 2026 | 1.43 | 1.48 | 1.39 | 1.40 | 1.40 | - | 36,880 |
| Apr 16, 2026 | 1.39 | 1.43 | 1.36 | 1.40 | 1.40 | -1.41% | 40,343 |
| Apr 15, 2026 | 1.43 | 1.48 | 1.39 | 1.42 | 1.42 | -4.70% | 122,549 |
| Apr 14, 2026 | 1.54 | 1.56 | 1.46 | 1.49 | 1.49 | -0.67% | 108,189 |
| Apr 13, 2026 | 1.50 | 1.60 | 1.45 | 1.50 | 1.50 | 6.38% | 241,786 |
| Apr 10, 2026 | 1.22 | 1.46 | 1.21 | 1.41 | 1.41 | 18.49% | 603,168 |
| Apr 9, 2026 | 1.23 | 1.23 | 1.17 | 1.19 | 1.19 | -3.25% | 60,137 |
| Apr 8, 2026 | 1.24 | 1.24 | 1.20 | 1.23 | 1.23 | 1.65% | 37,813 |
| Apr 7, 2026 | 1.20 | 1.26 | 1.19 | 1.21 | 1.21 | -0.82% | 41,666 |
| Apr 6, 2026 | 1.27 | 1.34 | 1.21 | 1.22 | 1.22 | -3.17% | 74,302 |
| Apr 2, 2026 | 1.24 | 1.29 | 1.20 | 1.26 | 1.26 | 0.80% | 51,471 |
| Apr 1, 2026 | 1.21 | 1.29 | 1.21 | 1.25 | 1.25 | 4.17% | 64,619 |
| Mar 31, 2026 | 1.22 | 1.23 | 1.18 | 1.20 | 1.20 | 2.56% | 76,910 |
| Mar 30, 2026 | 1.22 | 1.28 | 1.17 | 1.17 | 1.17 | -4.10% | 81,147 |
| Mar 27, 2026 | 1.32 | 1.34 | 1.21 | 1.22 | 1.22 | -7.58% | 117,029 |
| Mar 26, 2026 | 1.30 | 1.36 | 1.30 | 1.32 | 1.32 | 1.54% | 52,332 |
| Mar 25, 2026 | 1.26 | 1.35 | 1.24 | 1.30 | 1.30 | -0.76% | 102,003 |
| Mar 24, 2026 | 1.47 | 1.47 | 1.22 | 1.31 | 1.31 | -10.27% | 323,700 |
| Mar 23, 2026 | 1.49 | 1.55 | 1.40 | 1.46 | 1.46 | 3.55% | 361,045 |
| Mar 20, 2026 | 1.49 | 1.49 | 1.36 | 1.41 | 1.41 | -4.73% | 117,909 |
| Mar 19, 2026 | 1.49 | 1.50 | 1.44 | 1.48 | 1.48 | - | 86,816 |
| Mar 18, 2026 | 1.61 | 1.63 | 1.42 | 1.48 | 1.48 | -2.63% | 827,213 |
| Mar 17, 2026 | 1.58 | 1.58 | 1.48 | 1.52 | 1.52 | -1.94% | 74,762 |
| Mar 16, 2026 | 1.62 | 1.64 | 1.55 | 1.55 | 1.55 | -3.73% | 91,229 |
| Mar 13, 2026 | 1.63 | 1.67 | 1.57 | 1.61 | 1.61 | - | 49,704 |
| Mar 12, 2026 | 1.63 | 1.68 | 1.54 | 1.61 | 1.61 | -1.23% | 107,856 |
| Mar 11, 2026 | 1.55 | 1.65 | 1.52 | 1.63 | 1.63 | 5.16% | 123,264 |
| Mar 10, 2026 | 1.50 | 1.62 | 1.49 | 1.55 | 1.55 | 7.64% | 105,066 |
| Mar 9, 2026 | 1.56 | 1.65 | 1.34 | 1.44 | 1.44 | -7.10% | 238,287 |
| Mar 6, 2026 | 1.66 | 1.66 | 1.54 | 1.55 | 1.55 | -2.52% | 68,029 |
| Mar 5, 2026 | 1.61 | 1.67 | 1.58 | 1.59 | 1.59 | -1.24% | 52,113 |
| Mar 4, 2026 | 1.59 | 1.68 | 1.50 | 1.61 | 1.61 | 3.21% | 129,682 |
| Mar 3, 2026 | 1.54 | 1.61 | 1.50 | 1.56 | 1.56 | 1.96% | 179,526 |
| Mar 2, 2026 | 1.51 | 1.64 | 1.50 | 1.53 | 1.53 | 1.32% | 127,429 |
| Feb 27, 2026 | 1.55 | 1.58 | 1.50 | 1.51 | 1.51 | -5.03% | 93,062 |
| Feb 26, 2026 | 1.63 | 1.64 | 1.56 | 1.59 | 1.59 | -1.24% | 100,464 |
| Feb 25, 2026 | 1.62 | 1.73 | 1.59 | 1.61 | 1.61 | 0.63% | 129,669 |
| Feb 24, 2026 | 1.55 | 1.62 | 1.54 | 1.60 | 1.60 | 5.96% | 87,374 |
| Feb 23, 2026 | 1.58 | 1.62 | 1.50 | 1.51 | 1.51 | -2.58% | 101,669 |
| Feb 20, 2026 | 1.58 | 1.64 | 1.53 | 1.55 | 1.55 | -0.64% | 105,094 |