MetaVia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	1.88	2.17	1.72	1.74	1.74	-13.43%	582,946
Jun 11, 2026	1.89	2.15	1.83	2.01	2.01	2.55%	457,112
Jun 10, 2026	1.83	1.97	1.76	1.96	1.96	3.70%	235,551
Jun 9, 2026	1.82	1.96	1.70	1.89	1.89	-14.86%	907,489
Jun 8, 2026	2.21	2.41	2.06	2.22	2.22	-13.62%	1,277,999
Jun 5, 2026	2.65	2.79	2.32	2.57	2.57	4.90%	15,851,307
Jun 4, 2026	2.65	2.72	2.42	2.45	2.45	-8.58%	473,867
Jun 3, 2026	2.72	2.77	2.56	2.68	2.68	-1.11%	318,287
Jun 2, 2026	2.60	2.74	2.32	2.71	2.71	-0.73%	894,040
Jun 1, 2026	2.73	2.96	2.69	2.73	2.73	-3.87%	510,311
May 29, 2026	3.03	3.25	2.79	2.84	2.84	-8.39%	1,005,167
May 28, 2026	3.14	3.39	2.90	3.10	3.10	-7.19%	1,113,210
May 27, 2026	2.74	3.80	2.73	3.34	3.34	12.46%	5,444,492
May 26, 2026	3.35	3.54	2.82	2.97	2.97	-22.86%	3,327,012
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
Apr 28, 2026	1.57	1.67	1.54	1.62	1.62	1.89%	107,184
Apr 27, 2026	1.58	1.59	1.54	1.59	1.59	1.92%	86,448
Apr 24, 2026	1.55	1.62	1.51	1.56	1.56	2.63%	157,533
Apr 23, 2026	1.58	1.58	1.52	1.52	1.52	-5.59%	116,783
Apr 22, 2026	1.60	1.67	1.50	1.61	1.61	0.63%	306,942
Apr 21, 2026	1.54	1.67	1.50	1.60	1.60	5.96%	419,356
Apr 20, 2026	1.40	1.52	1.38	1.51	1.51	7.86%	87,741
Apr 17, 2026	1.43	1.48	1.39	1.40	1.40	-	37,047
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%	124,775
Apr 14, 2026	1.54	1.56	1.46	1.49	1.49	-0.67%	112,702
Apr 13, 2026	1.50	1.60	1.45	1.50	1.50	6.38%	243,226
Apr 10, 2026	1.22	1.46	1.21	1.41	1.41	18.49%	629,954
Apr 9, 2026	1.23	1.23	1.17	1.19	1.19	-3.25%	60,835
Apr 8, 2026	1.24	1.24	1.20	1.23	1.23	1.65%	37,846
Apr 7, 2026	1.20	1.26	1.19	1.21	1.21	-0.82%	42,508
Apr 6, 2026	1.27	1.34	1.21	1.22	1.22	-3.17%	75,946
Apr 2, 2026	1.24	1.29	1.20	1.26	1.26	0.80%	52,518