MetaVia Inc. (MTVA)
NASDAQ: MTVA · Real-Time Price · USD
1.460
+0.020 (1.39%)
At close: Aug 21, 2026, 4:00 PM EDT
1.462
+0.002 (0.14%)
After-hours: Aug 21, 2026, 7:57 PM EDT
MetaVia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1.45 | 1.50 | 1.45 | 1.46 | 1.46 | 1.39% | 41,805 |
| Aug 20, 2026 | 1.47 | 1.47 | 1.43 | 1.44 | 1.44 | -2.04% | 41,434 |
| 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 |
| Jul 30, 2026 | 1.47 | 1.47 | 1.41 | 1.44 | 1.44 | - | 56,983 |
| Jul 29, 2026 | 1.42 | 1.49 | 1.41 | 1.44 | 1.44 | 0.70% | 54,808 |
| Jul 28, 2026 | 1.45 | 1.46 | 1.39 | 1.43 | 1.43 | -1.38% | 55,022 |
| Jul 27, 2026 | 1.49 | 1.52 | 1.42 | 1.45 | 1.45 | -2.03% | 96,518 |
| Jul 24, 2026 | 1.47 | 1.54 | 1.46 | 1.48 | 1.48 | -1.99% | 71,186 |
| Jul 23, 2026 | 1.58 | 1.58 | 1.42 | 1.51 | 1.51 | -4.43% | 126,655 |
| Jul 22, 2026 | 1.54 | 1.63 | 1.53 | 1.58 | 1.58 | - | 36,683 |
| Jul 21, 2026 | 1.64 | 1.64 | 1.48 | 1.58 | 1.58 | -5.95% | 158,938 |
| Jul 20, 2026 | 1.76 | 1.76 | 1.63 | 1.68 | 1.68 | -1.75% | 144,574 |
| Jul 17, 2026 | 1.78 | 1.79 | 1.68 | 1.71 | 1.71 | -5.00% | 116,208 |
| Jul 16, 2026 | 1.83 | 1.85 | 1.76 | 1.80 | 1.80 | -2.70% | 159,468 |
| Jul 15, 2026 | 1.97 | 1.97 | 1.81 | 1.85 | 1.85 | -4.15% | 140,793 |
| Jul 14, 2026 | 1.92 | 2.04 | 1.84 | 1.93 | 1.93 | -3.02% | 482,575 |
| Jul 13, 2026 | 1.76 | 2.61 | 1.75 | 1.99 | 1.99 | 11.80% | 8,834,768 |
| Jul 10, 2026 | 1.74 | 1.80 | 1.65 | 1.78 | 1.78 | 2.89% | 133,483 |
| Jul 9, 2026 | 1.59 | 1.75 | 1.58 | 1.73 | 1.73 | 10.90% | 265,343 |
| Jul 8, 2026 | 1.58 | 1.60 | 1.48 | 1.56 | 1.56 | -1.27% | 91,168 |
| Jul 7, 2026 | 1.49 | 1.65 | 1.49 | 1.58 | 1.58 | 4.64% | 165,960 |
| Jul 6, 2026 | 1.41 | 1.54 | 1.41 | 1.51 | 1.51 | 2.03% | 120,221 |
| Jul 2, 2026 | 1.46 | 1.56 | 1.38 | 1.48 | 1.48 | 2.07% | 153,908 |
| Jul 1, 2026 | 1.42 | 1.49 | 1.42 | 1.45 | 1.45 | 1.40% | 65,938 |
| Jun 30, 2026 | 1.46 | 1.52 | 1.40 | 1.43 | 1.43 | -4.03% | 128,254 |
| Jun 29, 2026 | 1.43 | 1.54 | 1.43 | 1.49 | 1.49 | 4.20% | 91,780 |
| 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 |