MetaVia Inc. (MTVA)
NASDAQ: MTVA · Real-Time Price · USD
1.120
-0.070 (-5.88%)
At close: Oct 30, 2026, 4:00 PM EDT
1.180
+0.060 (5.36%)
After-hours: Oct 30, 2026, 7:30 PM EDT
MetaVia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.20 | 1.29 | 1.12 | 1.12 | 1.12 | -5.88% | 74,021 |
| Oct 29, 2026 | 1.15 | 1.25 | 1.12 | 1.19 | 1.19 | 4.39% | 66,592 |
| Oct 28, 2026 | 1.17 | 1.19 | 1.11 | 1.14 | 1.14 | -0.87% | 93,956 |
| Oct 27, 2026 | 1.27 | 1.27 | 1.15 | 1.15 | 1.15 | -5.35% | 69,552 |
| Oct 26, 2026 | 1.41 | 1.41 | 1.22 | 1.22 | 1.22 | -11.96% | 137,360 |
| Oct 23, 2026 | 1.39 | 1.50 | 1.36 | 1.38 | 1.38 | -0.72% | 101,035 |
| Oct 22, 2026 | 1.35 | 1.40 | 1.35 | 1.39 | 1.39 | 3.73% | 33,697 |
| Oct 21, 2026 | 1.29 | 1.37 | 1.29 | 1.34 | 1.34 | 3.88% | 42,291 |
| Oct 20, 2026 | 1.26 | 1.32 | 1.20 | 1.29 | 1.29 | 4.88% | 22,099 |
| Oct 19, 2026 | 1.29 | 1.32 | 1.23 | 1.23 | 1.23 | -2.38% | 54,277 |
| Oct 16, 2026 | 1.38 | 1.43 | 1.26 | 1.26 | 1.26 | -8.03% | 75,916 |
| Oct 15, 2026 | 1.35 | 1.44 | 1.33 | 1.37 | 1.37 | 0.74% | 50,284 |
| Oct 14, 2026 | 1.40 | 1.44 | 1.35 | 1.36 | 1.36 | -4.90% | 40,626 |
| Oct 13, 2026 | 1.52 | 1.52 | 1.42 | 1.43 | 1.43 | -1.38% | 65,682 |
| Oct 12, 2026 | 1.43 | 1.59 | 1.41 | 1.45 | 1.45 | 2.84% | 137,240 |
| Oct 9, 2026 | 1.35 | 1.44 | 1.35 | 1.41 | 1.41 | 5.22% | 51,049 |
| Oct 8, 2026 | 1.47 | 1.48 | 1.33 | 1.34 | 1.34 | -8.22% | 113,983 |
| Oct 7, 2026 | 1.47 | 1.52 | 1.46 | 1.46 | 1.46 | -1.35% | 30,837 |
| Oct 6, 2026 | 1.52 | 1.54 | 1.45 | 1.48 | 1.48 | -3.90% | 86,791 |
| Oct 5, 2026 | 1.55 | 1.59 | 1.54 | 1.54 | 1.54 | - | 53,613 |
| 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 |