MetaVia Inc. MTVA
NASDAQ · United States · Health Technology
$1.540.00 (0.00%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1.54 | 0.00% | $1.56 | $1.65 | $1.51 | 61.40K |
| 2026-10-01 | $1.54 | -1.91% | $1.59 | $1.61 | $1.52 | 46.60K |
| 2026-09-30 | $1.57 | -5.42% | $1.64 | $1.66 | $1.55 | 65.10K |
| 2026-09-29 | $1.66 | -0.60% | $1.64 | $1.67 | $1.61 | 26.10K |
| 2026-09-28 | $1.67 | +0.60% | $1.65 | $1.70 | $1.62 | 135.00K |
| 2026-09-25 | $1.66 | +1.84% | $1.68 | $1.68 | $1.61 | 28.70K |
| 2026-09-24 | $1.63 | 0.00% | $1.66 | $1.66 | $1.61 | 63.60K |
| 2026-09-23 | $1.63 | -2.98% | $1.65 | $1.66 | $1.61 | 37.60K |
| 2026-09-22 | $1.68 | +0.60% | $1.69 | $1.69 | $1.64 | 31.30K |
| 2026-09-21 | $1.67 | -3.47% | $1.65 | $1.70 | $1.64 | 45.30K |
| 2026-09-18 | $1.73 | +8.81% | $1.55 | $1.73 | $1.55 | 103.80K |
| 2026-09-17 | $1.59 | +3.25% | $1.55 | $1.59 | $1.52 | 38.90K |
| 2026-09-16 | $1.54 | -2.53% | $1.57 | $1.59 | $1.52 | 45.70K |
| 2026-09-15 | $1.58 | -2.47% | $1.67 | $1.67 | $1.56 | 52.60K |
| 2026-09-14 | $1.62 | -2.41% | $1.64 | $1.87 | $1.60 | 76.60K |
| 2026-09-11 | $1.66 | -5.14% | $1.75 | $1.79 | $1.65 | 57.00K |
| 2026-09-10 | $1.75 | +0.57% | $1.75 | $1.83 | $1.74 | 104.90K |
| 2026-09-09 | $1.74 | +2.35% | $1.70 | $1.85 | $1.52 | 609.30K |
| 2026-09-08 | $1.70 | -2.86% | $1.76 | $1.81 | $1.70 | 42.80K |
| 2026-09-04 | $1.75 | -4.89% | $1.82 | $1.85 | $1.70 | 81.10K |
| 2026-09-03 | $1.84 | +1.10% | $1.80 | $1.93 | $1.78 | 82.90K |
| 2026-09-02 | $1.82 | +5.81% | $1.70 | $1.84 | $1.70 | 79.60K |
| 2026-09-01 | $1.72 | 0.00% | $1.69 | $1.73 | $1.65 | 51.40K |
| 2026-08-31 | $1.72 | +1.18% | $1.70 | $1.74 | $1.68 | 23.30K |
| 2026-08-28 | $1.70 | +2.41% | $1.69 | $1.73 | $1.67 | 37.70K |
| 2026-08-27 | $1.66 | -1.19% | $1.69 | $1.73 | $1.65 | 39.70K |
| 2026-08-26 | $1.68 | +2.44% | $1.56 | $1.69 | $1.56 | 48.60K |
| 2026-08-25 | $1.64 | +7.19% | $1.53 | $1.80 | $1.53 | 246.60K |
| 2026-08-24 | $1.53 | +4.79% | $1.44 | $1.53 | $1.44 | 37.90K |
| 2026-08-21 | $1.46 | +1.39% | $1.45 | $1.50 | $1.45 | 42.10K |
| 2026-08-20 | $1.44 | -2.04% | $1.47 | $1.47 | $1.43 | 42.20K |
| 2026-08-19 | $1.47 | -1.34% | $1.46 | $1.50 | $1.44 | 86.30K |
| 2026-08-18 | $1.49 | +0.68% | $1.48 | $1.53 | $1.43 | 74.90K |
| 2026-08-17 | $1.48 | -0.67% | $1.50 | $1.53 | $1.46 | 59.10K |
| 2026-08-14 | $1.49 | +2.05% | $1.47 | $1.52 | $1.46 | 69.20K |
| 2026-08-13 | $1.46 | -0.68% | $1.47 | $1.48 | $1.43 | 141.70K |
| 2026-08-12 | $1.47 | +3.52% | $1.45 | $1.52 | $1.42 | 211.80K |
| 2026-08-11 | $1.42 | -0.70% | $1.45 | $1.47 | $1.42 | 51.60K |
| 2026-08-10 | $1.43 | -4.03% | $1.44 | $1.50 | $1.43 | 76.80K |
| 2026-08-07 | $1.49 | +2.76% | $1.43 | $1.54 | $1.43 | 108.10K |
| 2026-08-06 | $1.45 | -2.68% | $1.49 | $1.50 | $1.45 | 37.20K |
| 2026-08-05 | $1.49 | +2.05% | $1.48 | $1.51 | $1.44 | 46.60K |
| 2026-08-04 | $1.46 | -1.35% | $1.48 | $1.53 | $1.46 | 64.00K |
| 2026-08-03 | $1.48 | +4.23% | $1.48 | $1.56 | $1.45 | 35.40K |
| 2026-07-31 | $1.42 | -1.39% | $1.41 | $1.46 | $1.38 | 133.20K |
| 2026-07-30 | $1.44 | 0.00% | $1.47 | $1.47 | $1.41 | 49.10K |
| 2026-07-29 | $1.44 | +0.70% | $1.42 | $1.49 | $1.41 | 54.50K |
| 2026-07-28 | $1.43 | -1.38% | $1.45 | $1.46 | $1.39 | 54.90K |
| 2026-07-27 | $1.45 | -2.03% | $1.49 | $1.52 | $1.42 | 95.90K |
| 2026-07-24 | $1.48 | -1.99% | $1.47 | $1.54 | $1.46 | 71.20K |
| 2026-07-23 | $1.51 | -4.43% | $1.58 | $1.58 | $1.42 | 126.70K |
| 2026-07-22 | $1.58 | 0.00% | $1.54 | $1.63 | $1.53 | 36.70K |
| 2026-07-21 | $1.58 | -5.95% | $1.64 | $1.64 | $1.48 | 158.90K |
| 2026-07-20 | $1.68 | -1.75% | $1.76 | $1.76 | $1.63 | 144.60K |
| 2026-07-17 | $1.71 | -5.00% | $1.78 | $1.79 | $1.68 | 116.20K |
| 2026-07-16 | $1.80 | -2.70% | $1.83 | $1.85 | $1.76 | 159.10K |
| 2026-07-15 | $1.85 | -4.15% | $1.97 | $1.97 | $1.81 | 140.80K |
| 2026-07-14 | $1.93 | -3.02% | $1.92 | $2.04 | $1.84 | 482.60K |
| 2026-07-13 | $1.99 | +11.80% | $1.76 | $2.61 | $1.75 | 8.83M |
| 2026-07-10 | $1.78 | +2.89% | $1.74 | $1.80 | $1.65 | 133.50K |
| 2026-07-09 | $1.73 | +10.90% | $1.59 | $1.75 | $1.58 | 265.30K |
| 2026-07-08 | $1.56 | -1.27% | $1.58 | $1.60 | $1.48 | 91.20K |
| 2026-07-07 | $1.58 | +4.64% | $1.49 | $1.65 | $1.49 | 166.00K |
| 2026-07-06 | $1.51 | +2.03% | $1.41 | $1.54 | $1.41 | 120.10K |
| 2026-07-02 | $1.48 | +2.07% | $1.46 | $1.56 | $1.38 | 151.40K |
| 2026-07-01 | $1.45 | +1.40% | $1.42 | $1.49 | $1.42 | 65.70K |
| 2026-06-30 | $1.43 | -4.03% | $1.46 | $1.52 | $1.40 | 128.30K |
| 2026-06-29 | $1.49 | +4.20% | $1.43 | $1.54 | $1.43 | 91.50K |
| 2026-06-26 | $1.43 | -6.54% | $1.50 | $1.54 | $1.41 | 99.70K |
| 2026-06-25 | $1.53 | -1.92% | $1.55 | $1.66 | $1.49 | 336.90K |
| 2026-06-24 | $1.56 | +1.30% | $1.52 | $1.57 | $1.51 | 85.20K |
| 2026-06-23 | $1.54 | -1.91% | $1.52 | $1.63 | $1.50 | 517.70K |
| 2026-06-22 | $1.57 | -1.87% | $1.60 | $1.60 | $1.46 | 229.90K |
| 2026-06-18 | $1.60 | -6.43% | $1.71 | $1.71 | $1.57 | 181.70K |
| 2026-06-17 | $1.71 | +3.64% | $1.60 | $1.74 | $1.57 | 196.70K |
| 2026-06-16 | $1.65 | -3.51% | $1.73 | $1.73 | $1.59 | 186.30K |
| 2026-06-15 | $1.71 | -1.72% | $1.70 | $1.92 | $1.65 | 812.30K |
| 2026-06-12 | $1.74 | -13.43% | $1.88 | $2.17 | $1.72 | 586.20K |
| 2026-06-11 | $2.01 | +2.55% | $1.89 | $2.15 | $1.83 | 473.80K |
| 2026-06-10 | $1.96 | +3.70% | $1.83 | $1.97 | $1.75 | 250.50K |
| 2026-06-09 | $1.89 | -14.86% | $1.82 | $1.96 | $1.70 | 920.30K |
| 2026-06-08 | $2.22 | -13.62% | $2.21 | $2.41 | $2.06 | 1.64M |
| 2026-06-05 | $2.57 | +4.90% | $2.65 | $2.79 | $2.32 | 15.96M |
| 2026-06-04 | $2.45 | -8.58% | $2.65 | $2.72 | $2.42 | 496.90K |
| 2026-06-03 | $2.68 | -1.11% | $2.72 | $2.77 | $2.56 | 339.00K |
| 2026-06-02 | $2.71 | -0.73% | $2.60 | $2.74 | $2.32 | 915.30K |
| 2026-06-01 | $2.73 | -3.87% | $2.73 | $2.96 | $2.69 | 545.60K |
| 2026-05-29 | $2.84 | -8.39% | $3.03 | $3.25 | $2.79 | 1.04M |
| 2026-05-28 | $3.10 | -7.19% | $3.14 | $3.39 | $2.90 | 1.17M |
| 2026-05-27 | $3.34 | +12.46% | $2.74 | $3.80 | $2.73 | 5.56M |