MetaVia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	3.56	4.31	3.35	3.85	3.85	34.15%	39,839,623
May 21, 2026	2.60	3.04	2.40	2.87	2.87	-0.69%	5,149,578
May 20, 2026	1.97	3.31	1.92	2.89	2.89	53.72%	61,242,040
May 19, 2026	1.80	2.10	1.53	1.88	1.88	69.37%	83,133,695
May 18, 2026	1.10	1.14	1.08	1.11	1.11	-	52,643
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
Apr 1, 2026	1.21	1.29	1.21	1.25	1.25	4.17%	64,919
Mar 31, 2026	1.22	1.23	1.18	1.20	1.20	2.56%	77,306
Mar 30, 2026	1.22	1.28	1.17	1.17	1.17	-4.10%	81,509
Mar 27, 2026	1.32	1.34	1.21	1.22	1.22	-7.58%	119,279
Mar 26, 2026	1.30	1.36	1.30	1.32	1.32	1.54%	54,346
Mar 25, 2026	1.26	1.35	1.24	1.30	1.30	-0.76%	105,895
Mar 24, 2026	1.47	1.47	1.22	1.31	1.31	-10.27%	324,646
Mar 23, 2026	1.49	1.55	1.40	1.46	1.46	3.55%	362,262
Mar 20, 2026	1.49	1.49	1.36	1.41	1.41	-4.73%	121,459
Mar 19, 2026	1.49	1.50	1.44	1.48	1.48	-	88,596
Mar 18, 2026	1.61	1.63	1.42	1.48	1.48	-2.63%	835,703
Mar 17, 2026	1.58	1.58	1.48	1.52	1.52	-1.94%	75,821
Mar 16, 2026	1.62	1.64	1.55	1.55	1.55	-3.73%	91,853
Mar 13, 2026	1.63	1.67	1.57	1.61	1.61	-	50,405