MetaVia Inc. (MTVA)
NASDAQ: MTVA · Real-Time Price · USD
1.410
+0.070 (5.22%)
At close: Oct 9, 2026, 4:00 PM EDT
1.400
-0.010 (-0.71%)
After-hours: Oct 9, 2026, 7:30 PM EDT
MetaVia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.35 | 1.44 | 1.35 | 1.41 | 1.41 | 5.22% | 51,045 |
| Oct 8, 2026 | 1.47 | 1.48 | 1.33 | 1.34 | 1.34 | -8.22% | 106,064 |
| Oct 7, 2026 | 1.47 | 1.52 | 1.46 | 1.46 | 1.46 | -1.35% | 30,706 |
| Oct 6, 2026 | 1.52 | 1.54 | 1.45 | 1.48 | 1.48 | -3.90% | 85,928 |
| Oct 5, 2026 | 1.55 | 1.59 | 1.54 | 1.54 | 1.54 | - | 53,092 |
| Oct 2, 2026 | 1.56 | 1.65 | 1.51 | 1.54 | 1.54 | - | 64,263 |
| Oct 1, 2026 | 1.59 | 1.61 | 1.52 | 1.54 | 1.54 | -1.91% | 47,052 |
| Sep 30, 2026 | 1.64 | 1.66 | 1.55 | 1.57 | 1.57 | -5.42% | 65,619 |
| Sep 29, 2026 | 1.64 | 1.67 | 1.61 | 1.66 | 1.66 | -0.60% | 26,072 |
| Sep 28, 2026 | 1.65 | 1.70 | 1.62 | 1.67 | 1.67 | 0.60% | 134,994 |
| Sep 25, 2026 | 1.68 | 1.68 | 1.61 | 1.66 | 1.66 | 1.84% | 28,750 |
| Sep 24, 2026 | 1.66 | 1.66 | 1.61 | 1.63 | 1.63 | - | 65,332 |
| Sep 23, 2026 | 1.65 | 1.67 | 1.61 | 1.63 | 1.63 | -2.98% | 38,441 |
| Sep 22, 2026 | 1.69 | 1.69 | 1.64 | 1.68 | 1.68 | 0.60% | 31,610 |
| Sep 21, 2026 | 1.65 | 1.70 | 1.64 | 1.67 | 1.67 | -3.47% | 45,290 |
| Sep 18, 2026 | 1.55 | 1.73 | 1.55 | 1.73 | 1.73 | 8.81% | 108,680 |
| Sep 17, 2026 | 1.55 | 1.59 | 1.52 | 1.59 | 1.59 | 3.25% | 39,252 |
| Sep 16, 2026 | 1.57 | 1.59 | 1.52 | 1.54 | 1.54 | -2.53% | 46,272 |
| Sep 15, 2026 | 1.67 | 1.67 | 1.56 | 1.58 | 1.58 | -2.47% | 53,532 |
| Sep 14, 2026 | 1.64 | 1.87 | 1.60 | 1.62 | 1.62 | -2.41% | 76,762 |
| Sep 11, 2026 | 1.75 | 1.80 | 1.65 | 1.66 | 1.66 | -5.14% | 57,120 |
| Sep 10, 2026 | 1.75 | 1.83 | 1.74 | 1.75 | 1.75 | 0.57% | 105,076 |
| Sep 9, 2026 | 1.70 | 1.85 | 1.52 | 1.74 | 1.74 | 2.35% | 609,816 |
| Sep 8, 2026 | 1.76 | 1.81 | 1.70 | 1.70 | 1.70 | -2.86% | 43,526 |
| Sep 4, 2026 | 1.82 | 1.85 | 1.70 | 1.75 | 1.75 | -4.89% | 81,302 |
| Sep 3, 2026 | 1.80 | 1.93 | 1.78 | 1.84 | 1.84 | 1.10% | 82,873 |
| Sep 2, 2026 | 1.70 | 1.84 | 1.70 | 1.82 | 1.82 | 5.81% | 79,838 |
| Sep 1, 2026 | 1.69 | 1.73 | 1.65 | 1.72 | 1.72 | - | 51,461 |
| Aug 31, 2026 | 1.70 | 1.74 | 1.68 | 1.72 | 1.72 | 1.18% | 23,772 |
| Aug 28, 2026 | 1.69 | 1.73 | 1.67 | 1.70 | 1.70 | 2.41% | 39,633 |
| Aug 27, 2026 | 1.69 | 1.73 | 1.65 | 1.66 | 1.66 | -1.19% | 39,796 |
| Aug 26, 2026 | 1.56 | 1.69 | 1.56 | 1.68 | 1.68 | 2.44% | 49,709 |
| Aug 25, 2026 | 1.53 | 1.80 | 1.53 | 1.64 | 1.64 | 7.19% | 249,941 |
| Aug 24, 2026 | 1.44 | 1.53 | 1.44 | 1.53 | 1.53 | 4.79% | 38,051 |
| Aug 21, 2026 | 1.45 | 1.50 | 1.45 | 1.46 | 1.46 | 1.39% | 42,614 |
| Aug 20, 2026 | 1.47 | 1.47 | 1.43 | 1.44 | 1.44 | -2.04% | 42,172 |
| Aug 19, 2026 | 1.46 | 1.50 | 1.44 | 1.47 | 1.47 | -1.34% | 86,321 |
| Aug 18, 2026 | 1.48 | 1.53 | 1.44 | 1.49 | 1.49 | 0.68% | 74,868 |
| Aug 17, 2026 | 1.50 | 1.54 | 1.46 | 1.48 | 1.48 | -0.67% | 59,056 |
| Aug 14, 2026 | 1.47 | 1.52 | 1.46 | 1.49 | 1.49 | 2.05% | 69,208 |
| Aug 13, 2026 | 1.47 | 1.48 | 1.43 | 1.46 | 1.46 | -0.68% | 141,734 |
| Aug 12, 2026 | 1.45 | 1.52 | 1.42 | 1.47 | 1.47 | 3.52% | 211,785 |
| Aug 11, 2026 | 1.45 | 1.47 | 1.42 | 1.42 | 1.42 | -0.70% | 51,613 |
| Aug 10, 2026 | 1.44 | 1.50 | 1.43 | 1.43 | 1.43 | -4.03% | 76,773 |
| Aug 7, 2026 | 1.43 | 1.54 | 1.43 | 1.49 | 1.49 | 2.76% | 108,078 |
| Aug 6, 2026 | 1.49 | 1.51 | 1.45 | 1.45 | 1.45 | -2.68% | 37,439 |
| Aug 5, 2026 | 1.48 | 1.51 | 1.44 | 1.49 | 1.49 | 2.05% | 46,953 |
| Aug 4, 2026 | 1.48 | 1.53 | 1.46 | 1.46 | 1.46 | -1.35% | 64,229 |
| Aug 3, 2026 | 1.48 | 1.56 | 1.45 | 1.48 | 1.48 | 4.23% | 35,364 |
| Jul 31, 2026 | 1.41 | 1.46 | 1.38 | 1.42 | 1.42 | -1.39% | 133,201 |