Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

MTVA Historical Prices

MetaVia Inc. Common Stock · daily open, high, low, close & volume

Trading days
248
Period high
14.85
Period low
0.9661
Period change
-89.82%
DateOpenHighLowCloseChangeVolume
Oct 30, 20261.201.291.121.12-5.88%74,060
Oct 29, 20261.151.251.121.19+4.39%66,592
Oct 28, 20261.171.191.111.14-0.87%93,856
Oct 27, 20261.271.271.151.15-5.35%69,553
Oct 26, 20261.411.411.221.22-11.96%137,361
Oct 23, 20261.391.501.361.38-0.72%101,035
Oct 22, 20261.351.391.351.39+3.73%33,698
Oct 21, 20261.291.371.291.34+3.88%42,292
Oct 20, 20261.261.321.201.29+4.88%22,099
Oct 19, 20261.291.321.231.23-2.38%53,812
Oct 16, 20261.381.431.261.26-8.03%75,917
Oct 15, 20261.351.441.321.37+0.74%50,284
Oct 14, 20261.401.441.351.36-4.90%40,627
Oct 13, 20261.521.521.421.43-1.38%65,682
Oct 12, 20261.431.591.411.45+2.84%137,240
Oct 9, 20261.351.441.351.41+5.22%51,049
Oct 8, 20261.471.481.331.34-8.22%113,984
Oct 7, 20261.471.521.461.46-1.35%30,838
Oct 6, 20261.521.541.451.48-3.90%86,792
Oct 5, 20261.551.591.541.54+0.00%53,613
Oct 2, 20261.561.651.511.54+0.00%64,264
Oct 1, 20261.591.601.521.54-1.91%47,052
Sep 30, 20261.641.661.551.57-5.42%65,620
Sep 29, 20261.641.671.611.66-0.60%26,072
Sep 28, 20261.651.701.621.67+0.60%134,991
Sep 25, 20261.681.681.611.66+1.84%28,751
Sep 24, 20261.661.661.611.63+0.00%65,333
Sep 23, 20261.651.671.611.63-2.98%38,442
Sep 22, 20261.691.691.641.68+0.60%31,611
Sep 21, 20261.651.701.641.67-3.47%45,291
Sep 18, 20261.551.731.551.73+8.81%108,681
Sep 17, 20261.551.591.521.59+3.25%39,252
Sep 16, 20261.571.591.521.54-2.53%46,273
Sep 15, 20261.671.671.561.58-2.47%53,533
Sep 14, 20261.641.871.601.62-2.41%76,762
Sep 11, 20261.751.791.651.66-4.60%57,120
Sep 9, 20261.701.851.521.74+2.35%609,817
Sep 8, 20261.761.811.701.70-2.86%43,342
Sep 4, 20261.821.851.701.75-4.89%81,303
Sep 3, 20261.801.931.781.84+1.10%82,873
Sep 2, 20261.701.841.701.82+5.81%79,838
Aug 31, 20261.701.741.681.72+1.18%23,773
Aug 28, 20261.691.731.671.70+2.41%39,634
Aug 27, 20261.691.731.651.66-1.19%39,795
Aug 26, 20261.561.691.561.68+2.44%49,710
Aug 25, 20261.531.801.531.64+7.19%249,941
Aug 24, 20261.441.531.441.53+4.79%38,051
Aug 21, 20261.451.501.451.46+1.39%42,614
Aug 20, 20261.471.471.431.44-2.04%42,172
Aug 19, 20261.461.501.441.47-1.34%86,322
Aug 18, 20261.481.531.441.49+0.68%74,869
Aug 17, 20261.501.531.461.48-0.67%59,056
Aug 14, 20261.471.521.461.49+2.05%69,209
Aug 13, 20261.471.481.431.46-0.68%141,735
Aug 12, 20261.451.521.421.47+3.52%211,785
Aug 11, 20261.451.471.421.42-0.70%51,614
Aug 10, 20261.441.501.431.43-4.03%76,773
Aug 7, 20261.431.541.431.49+2.76%108,079
Aug 6, 20261.491.501.451.45-2.68%37,439
Aug 5, 20261.481.511.441.49+2.05%46,954
Aug 4, 20261.481.531.461.46-1.35%64,229
Aug 3, 20261.481.561.451.48+4.23%35,365
Jul 31, 20261.411.461.381.42-1.39%133,201
Jul 30, 20261.471.471.411.44+0.00%56,984
Jul 29, 20261.421.491.411.44+0.70%54,809
Jul 28, 20261.451.461.391.43-1.38%55,022
Jul 27, 20261.491.521.421.45-2.03%96,518
Jul 24, 20261.471.541.461.48-1.99%71,187
Jul 23, 20261.581.581.421.51-4.43%126,656
Jul 22, 20261.541.631.531.58+0.00%36,683
Jul 21, 20261.641.641.481.58-5.95%158,938
Jul 20, 20261.761.761.631.68-1.75%144,574
Jul 17, 20261.781.791.681.71-5.00%116,208
Jul 16, 20261.831.851.761.80-2.70%159,469
Jul 15, 20261.971.971.811.85-4.15%140,793
Jul 14, 20261.922.041.841.93-3.02%477,669
Jul 13, 20261.762.611.751.99+11.80%8,834,768
Jul 10, 20261.741.801.651.78+2.89%133,484
Jul 9, 20261.591.751.581.73+10.90%265,343
Jul 8, 20261.581.601.481.56-1.27%91,168
Jul 7, 20261.491.651.491.58+4.64%165,960
Jul 6, 20261.411.541.411.51+2.03%120,221
Jul 2, 20261.461.561.381.48+2.07%153,909
Jul 1, 20261.421.491.421.45+1.40%65,938
Jun 30, 20261.461.521.401.43-4.03%128,255
Jun 29, 20261.431.541.431.49+4.20%93,993
Jun 26, 20261.501.541.411.43-6.54%99,663
Jun 25, 20261.551.661.491.53-1.92%337,742
Jun 24, 20261.521.571.511.56+1.30%85,156
Jun 23, 20261.521.641.501.54-1.91%517,653
Jun 22, 20261.601.601.461.57-1.88%229,913
Jun 18, 20261.711.711.571.60-6.43%181,685
Jun 17, 20261.601.741.571.71+3.64%196,654
Jun 16, 20261.731.731.591.65-3.51%186,347
Jun 15, 20261.701.921.651.71-1.72%815,490
Jun 12, 20261.882.171.721.74-13.43%593,161
Jun 11, 20261.892.151.832.01+2.55%473,841
Jun 10, 20261.831.971.751.96+3.70%250,464
Jun 9, 20261.821.951.701.89-14.86%920,303
Jun 8, 20262.212.412.062.22-13.62%1,639,458
Jun 5, 20262.652.792.322.57+4.90%15,962,407
Jun 4, 20262.652.722.422.45-8.58%496,911
Jun 3, 20262.722.772.562.68-1.11%339,045
Jun 2, 20262.602.742.322.71-0.73%915,252
Jun 1, 20262.732.962.692.73-3.87%545,623
May 29, 20263.033.252.792.84-8.39%1,041,565
May 28, 20263.143.392.903.10-7.19%1,166,865
May 27, 20262.743.802.733.34+12.46%5,555,241
May 26, 20263.353.542.822.97-22.86%3,375,497
May 22, 20263.564.313.353.85+34.15%40,338,058
May 21, 20262.603.042.402.87-0.69%5,256,613
May 20, 20261.973.311.922.89+53.72%61,950,070
May 19, 20261.792.101.531.88+69.37%85,161,366
May 18, 20261.101.141.081.11+0.00%52,677
May 15, 20261.171.201.111.11-6.72%36,171
May 14, 20261.221.231.181.19-0.83%64,489
May 13, 20260.97101.240.97101.20+23.71%206,181
May 12, 20261.041.050.96610.9700-6.73%83,494
May 11, 20261.191.191.001.04-4.59%249,937
May 8, 20261.281.331.001.09-18.05%484,054
May 7, 20261.371.391.301.33-5.00%127,320
May 6, 20261.411.451.401.40-1.41%112,383
May 5, 20261.451.491.421.42-3.40%55,082
May 4, 20261.431.541.431.47+2.08%28,262
May 1, 20261.451.471.421.44+0.00%69,138
Apr 30, 20261.491.491.411.44-3.36%57,925
Apr 29, 20261.591.621.491.49-8.02%145,503
Apr 28, 20261.571.671.541.62+1.89%107,185
Apr 27, 20261.581.591.541.59+1.92%84,109
Apr 24, 20261.551.621.511.56+2.63%157,533
Apr 23, 20261.581.581.521.52-5.59%116,784
Apr 22, 20261.601.671.501.61+0.63%306,943
Apr 21, 20261.541.671.501.60+5.96%419,356
Apr 20, 20261.401.511.381.51+7.86%87,732
Apr 17, 20261.431.481.391.40+0.00%37,048
Apr 16, 20261.391.431.361.40-1.41%40,343
Apr 15, 20261.431.481.391.42-4.70%124,775
Apr 14, 20261.541.561.461.49-0.67%112,703
Apr 13, 20261.501.601.451.50+6.38%243,227
Apr 10, 20261.221.461.211.41+18.49%629,954
Apr 9, 20261.231.231.171.19-3.25%60,835
Apr 8, 20261.241.241.201.23+1.65%37,846
Apr 7, 20261.201.261.191.21-0.82%42,508
Apr 6, 20261.271.341.211.22-3.17%75,947
Apr 2, 20261.241.291.201.26+0.80%52,518
Apr 1, 20261.211.291.211.25+4.17%64,919
Mar 31, 20261.221.231.181.20+2.56%77,306
Mar 30, 20261.221.281.171.17-4.10%81,509
Mar 27, 20261.321.341.211.22-7.58%119,280
Mar 26, 20261.301.361.301.32+1.54%54,346
Mar 25, 20261.261.351.241.30-0.76%105,895
Mar 24, 20261.471.471.221.31-10.27%324,647
Mar 23, 20261.491.551.401.46+3.55%362,262
Mar 20, 20261.491.491.361.41-4.73%121,460
Mar 19, 20261.491.501.441.48+0.00%88,597
Mar 18, 20261.611.631.421.48-2.63%835,703
Mar 17, 20261.581.581.481.52-1.94%75,822
Mar 16, 20261.621.641.551.55-3.73%91,853
Mar 13, 20261.631.671.571.61+0.00%50,406
Mar 12, 20261.631.681.541.61-1.23%107,882
Mar 11, 20261.541.651.511.63+5.16%123,276
Mar 10, 20261.501.621.491.55+7.64%105,072
Mar 9, 20261.561.651.341.44-7.10%245,959
Mar 6, 20261.661.661.541.55-2.52%68,301
Mar 5, 20261.601.671.581.59-1.24%55,002
Mar 4, 20261.591.681.501.61+3.21%130,721
Mar 3, 20261.541.611.501.56+1.96%180,411
Mar 2, 20261.511.641.501.53+1.32%128,891
Feb 27, 20261.551.581.501.51-5.03%93,630
Feb 26, 20261.631.641.561.59-1.24%100,491
Feb 25, 20261.621.731.591.61+0.63%130,970
Feb 24, 20261.551.621.541.60+5.96%88,011
Feb 23, 20261.581.621.501.51-2.58%103,784
Feb 20, 20261.581.641.531.55-0.64%109,900
Feb 19, 20261.571.581.431.56+1.30%177,399
Feb 18, 20261.601.721.501.54+0.00%213,212
Feb 17, 20261.641.651.441.54-6.10%291,133
Feb 13, 20261.821.961.541.64-1.20%2,400,564
Feb 12, 20261.681.751.611.66+0.00%103,986
Feb 11, 20261.771.771.661.66-2.35%125,535
Feb 10, 20261.831.831.631.70-5.03%196,613
Feb 9, 20261.841.891.781.79-1.65%121,856
Feb 6, 20261.811.951.761.82+5.20%227,916
Feb 5, 20261.851.851.661.73-6.99%188,897
Feb 4, 20261.892.021.821.86-2.11%321,328
Feb 3, 20262.312.481.781.90-17.75%620,290
Feb 2, 20262.582.872.262.31-4.94%832,932
Jan 30, 20262.382.552.322.43+2.97%410,825
Jan 29, 20262.382.402.332.36+0.85%100,491
Jan 28, 20262.602.652.332.34-10.00%316,372
Jan 27, 20262.762.842.602.60-7.47%264,616
Jan 26, 20262.902.902.682.81-0.71%251,913
Jan 23, 20263.003.142.742.83+1.43%516,426
Jan 22, 20262.933.002.782.79-3.12%231,867
Jan 21, 20263.003.122.772.88-4.00%460,460
Jan 20, 20263.103.102.963.00-3.54%170,349
Jan 16, 20263.343.402.953.11-5.76%617,379
Jan 15, 20264.084.303.003.30-39.11%1,798,214
Jan 14, 20267.517.515.235.42-30.06%277,697
Jan 13, 20268.008.107.087.75-5.11%81,126
Jan 12, 20268.178.317.888.17+0.15%23,148
Jan 9, 20268.378.378.108.15-2.72%10,821
Jan 8, 20268.518.668.358.38-4.41%17,133
Jan 7, 20268.389.128.248.77+8.27%53,562
Jan 6, 20268.508.508.018.10-7.22%50,141
Jan 5, 20269.619.618.518.73-8.68%39,906
Jan 2, 20268.509.568.509.56+13.54%21,086
Dec 31, 20258.648.808.018.42-2.43%40,745
Dec 30, 20258.899.358.518.63-4.11%31,131
Dec 29, 20259.199.238.839.00-2.07%18,245
Dec 26, 20259.819.819.129.19-5.84%13,583
Dec 24, 20259.559.869.449.76+1.77%22,811
Dec 23, 20259.6710.009.239.59-0.31%33,911
Dec 22, 20258.629.908.409.62+11.60%51,353
Dec 19, 20258.448.868.188.62+3.86%53,735
Dec 18, 20258.198.368.048.30+0.85%34,285
Dec 17, 20258.088.257.818.23+1.11%24,948
Dec 16, 20258.248.577.868.14-2.05%53,579
Dec 15, 20259.379.378.228.31-10.74%53,851
Dec 12, 20258.609.688.499.31+8.76%81,497
Dec 11, 20259.439.638.568.56-10.37%72,529
Dec 10, 20258.4112.758.419.55+10.53%356,852
Dec 9, 202510.0110.418.018.64-25.00%239,875
Dec 8, 202510.2713.429.8111.52+40.80%2,358,658
Dec 5, 20257.708.477.228.18+11.85%1,469,789
Dec 4, 20256.667.596.517.32+10.98%41,640
Dec 3, 20256.276.736.056.59-0.13%39,927
Dec 2, 20256.937.156.606.60-20.07%59,079
Dec 1, 20258.538.588.128.26-3.51%15,660
Nov 28, 20257.918.797.688.56+3.71%36,416
Nov 26, 20257.668.487.668.25+5.16%11,271
Nov 25, 20258.248.277.817.85-4.78%5,637
Nov 24, 20257.598.357.598.24+7.88%15,429
Nov 21, 20257.507.897.377.64+4.75%6,243
Nov 20, 20258.368.727.287.29-13.22%26,768
Nov 19, 20258.769.298.408.40-6.04%18,222
Nov 18, 20258.118.988.048.94+8.21%16,814
Nov 17, 20257.928.357.568.27+7.45%24,416
Nov 14, 20256.827.756.827.69+5.95%18,081
Nov 13, 20257.307.596.917.26-6.57%41,237
Nov 12, 20258.198.437.597.77-7.91%55,050
Nov 11, 20258.808.808.008.44-4.11%45,172
Nov 10, 20259.249.247.708.80-11.91%196,926
Nov 7, 202511.2211.669.029.99+6.85%3,952,039
Nov 6, 20259.479.888.289.35-15.00%66,045
Nov 5, 202513.0914.858.9111.00-7.41%1,831,007
Nov 4, 202510.7812.9810.7811.88+8.00%28,898
Nov 3, 202510.8911.1110.7711.00+0.76%4,701

Daily open, high, low, close and volume for MetaVia Inc. Common Stock (MTVA). Showing 248 trading days. Unadjusted prices.