MetaVia Inc. (MTVA)
NASDAQ: MTVA · Real-Time Price · USD
1.490
+0.030 (2.05%)
At close: Aug 14, 2026, 4:00 PM EDT
1.520
+0.030 (2.01%)
After-hours: Aug 14, 2026, 7:05 PM EDT
MetaVia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1.47 | 1.52 | 1.46 | 1.49 | 1.49 | 2.05% | 69,148 |
| Aug 13, 2026 | 1.47 | 1.48 | 1.43 | 1.46 | 1.46 | -0.68% | 140,378 |
| Aug 12, 2026 | 1.45 | 1.52 | 1.42 | 1.47 | 1.47 | 3.52% | 209,965 |
| Aug 11, 2026 | 1.45 | 1.47 | 1.42 | 1.42 | 1.42 | -0.70% | 50,430 |
| Aug 10, 2026 | 1.44 | 1.50 | 1.43 | 1.43 | 1.43 | -4.03% | 73,455 |
| Aug 7, 2026 | 1.43 | 1.54 | 1.43 | 1.49 | 1.49 | 2.76% | 101,767 |
| Aug 6, 2026 | 1.49 | 1.51 | 1.45 | 1.45 | 1.45 | -2.68% | 35,916 |
| Aug 5, 2026 | 1.48 | 1.51 | 1.44 | 1.49 | 1.49 | 2.05% | 46,416 |
| Aug 4, 2026 | 1.48 | 1.53 | 1.46 | 1.46 | 1.46 | -1.35% | 62,024 |
| Aug 3, 2026 | 1.48 | 1.56 | 1.45 | 1.48 | 1.48 | 4.23% | 33,933 |
| Jul 31, 2026 | 1.41 | 1.46 | 1.38 | 1.42 | 1.42 | -1.39% | 127,467 |
| Jul 30, 2026 | 1.47 | 1.47 | 1.41 | 1.44 | 1.44 | - | 47,519 |
| Jul 29, 2026 | 1.42 | 1.49 | 1.41 | 1.44 | 1.44 | 0.70% | 53,026 |
| Jul 28, 2026 | 1.45 | 1.46 | 1.39 | 1.43 | 1.43 | -1.38% | 54,186 |
| Jul 27, 2026 | 1.49 | 1.52 | 1.42 | 1.45 | 1.45 | -2.03% | 95,631 |
| Jul 24, 2026 | 1.47 | 1.54 | 1.46 | 1.48 | 1.48 | -1.99% | 68,869 |
| Jul 23, 2026 | 1.58 | 1.58 | 1.42 | 1.51 | 1.51 | -4.43% | 125,407 |
| Jul 22, 2026 | 1.54 | 1.63 | 1.53 | 1.58 | 1.58 | - | 36,621 |
| Jul 21, 2026 | 1.64 | 1.64 | 1.48 | 1.58 | 1.58 | -5.95% | 154,932 |
| Jul 20, 2026 | 1.76 | 1.76 | 1.63 | 1.68 | 1.68 | -1.75% | 132,978 |
| Jul 17, 2026 | 1.78 | 1.79 | 1.68 | 1.71 | 1.71 | -5.00% | 99,567 |
| Jul 16, 2026 | 1.83 | 1.85 | 1.76 | 1.80 | 1.80 | -2.70% | 152,081 |
| Jul 15, 2026 | 1.97 | 1.97 | 1.81 | 1.85 | 1.85 | -4.15% | 136,901 |
| Jul 14, 2026 | 1.92 | 2.04 | 1.84 | 1.93 | 1.93 | -3.02% | 471,602 |
| Jul 13, 2026 | 1.76 | 2.61 | 1.75 | 1.99 | 1.99 | 11.80% | 8,745,573 |
| Jul 10, 2026 | 1.74 | 1.80 | 1.65 | 1.78 | 1.78 | 2.89% | 118,609 |
| Jul 9, 2026 | 1.59 | 1.75 | 1.58 | 1.73 | 1.73 | 10.90% | 260,767 |
| Jul 8, 2026 | 1.58 | 1.60 | 1.48 | 1.56 | 1.56 | -1.27% | 90,193 |
| Jul 7, 2026 | 1.49 | 1.65 | 1.49 | 1.58 | 1.58 | 4.64% | 160,046 |
| Jul 6, 2026 | 1.41 | 1.54 | 1.41 | 1.51 | 1.51 | 2.03% | 118,867 |
| Jul 2, 2026 | 1.46 | 1.56 | 1.38 | 1.48 | 1.48 | 2.07% | 149,797 |
| Jul 1, 2026 | 1.42 | 1.49 | 1.42 | 1.45 | 1.45 | 1.40% | 64,599 |
| Jun 30, 2026 | 1.46 | 1.52 | 1.40 | 1.43 | 1.43 | -4.03% | 123,288 |
| Jun 29, 2026 | 1.43 | 1.54 | 1.43 | 1.49 | 1.49 | 4.20% | 91,613 |
| 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 |
| Jun 10, 2026 | 1.83 | 1.97 | 1.76 | 1.96 | 1.96 | 3.70% | 250,463 |
| Jun 9, 2026 | 1.82 | 1.96 | 1.70 | 1.89 | 1.89 | -14.86% | 920,302 |
| Jun 8, 2026 | 2.21 | 2.41 | 2.06 | 2.22 | 2.22 | -13.62% | 1,639,457 |
| Jun 5, 2026 | 2.65 | 2.79 | 2.32 | 2.57 | 2.57 | 4.90% | 15,962,406 |
| Jun 4, 2026 | 2.65 | 2.72 | 2.42 | 2.45 | 2.45 | -8.58% | 496,911 |