NASDAQ : MTVA
MetaVia Inc. — Price history
Healthcare · Biotechnology · United States
Last price 1.12 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 7.38M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
MetaVia Inc. (MTVA) closed at 1.17 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.19 | 1.219 | 1.15 | 1.17 | 54,466 | +4.46% |
| 2026-10-30 | 1.2 | 1.29 | 1.12 | 1.12 | 74,059 | -5.88% |
| 2026-10-29 | 1.15 | 1.25 | 1.12 | 1.19 | 66,592 | +4.39% |
| 2026-10-28 | 1.17 | 1.19 | 1.11 | 1.14 | 93,956 | -0.87% |
| 2026-10-27 | 1.27 | 1.27 | 1.15 | 1.15 | 69,552 | -5.35% |
| 2026-10-26 | 1.41 | 1.41 | 1.215 | 1.215 | 137,360 | -11.96% |
| 2026-10-23 | 1.39 | 1.5 | 1.36 | 1.38 | 101,035 | -0.72% |
| 2026-10-22 | 1.35 | 1.395 | 1.35 | 1.39 | 33,697 | +3.73% |
| 2026-10-21 | 1.29 | 1.37 | 1.29 | 1.34 | 42,291 | +3.88% |
| 2026-10-20 | 1.26 | 1.32 | 1.2 | 1.29 | 22,099 | +4.88% |
| 2026-10-19 | 1.29 | 1.32 | 1.225 | 1.23 | 54,277 | -2.38% |
| 2026-10-16 | 1.38 | 1.43 | 1.26 | 1.26 | 75,916 | -8.03% |
| 2026-10-15 | 1.35 | 1.44 | 1.325 | 1.37 | 50,284 | +0.74% |
| 2026-10-14 | 1.4 | 1.435 | 1.35 | 1.36 | 40,626 | -4.90% |
| 2026-10-13 | 1.52 | 1.52 | 1.415 | 1.43 | 65,682 | -1.38% |
| 2026-10-12 | 1.43 | 1.589 | 1.41 | 1.45 | 137,240 | +2.84% |
| 2026-10-09 | 1.35 | 1.44 | 1.35 | 1.41 | 51,049 | +5.22% |
| 2026-10-08 | 1.47 | 1.48 | 1.33 | 1.34 | 113,983 | -8.22% |
| 2026-10-07 | 1.47 | 1.52 | 1.46 | 1.46 | 30,837 | -1.35% |
| 2026-10-06 | 1.52 | 1.54 | 1.45 | 1.48 | 86,791 | -3.90% |
| 2026-10-05 | 1.55 | 1.587 | 1.54 | 1.54 | 53,613 | +0.00% |
| 2026-10-02 | 1.56 | 1.65 | 1.51 | 1.54 | 64,263 | +0.00% |
| 2026-10-01 | 1.59 | 1.605 | 1.52 | 1.54 | 47,052 | -1.91% |
| 2026-09-30 | 1.64 | 1.66 | 1.55 | 1.57 | 65,619 | -5.42% |
| 2026-09-29 | 1.64 | 1.67 | 1.61 | 1.66 | 26,072 | -0.60% |
| 2026-09-28 | 1.65 | 1.7 | 1.62 | 1.67 | 134,994 | +0.60% |
| 2026-09-25 | 1.68 | 1.68 | 1.61 | 1.66 | 28,750 | +1.84% |
| 2026-09-24 | 1.662 | 1.662 | 1.61 | 1.63 | 65,332 | +0.00% |
| 2026-09-23 | 1.65 | 1.665 | 1.61 | 1.63 | 38,441 | -2.98% |
| 2026-09-22 | 1.69 | 1.69 | 1.64 | 1.68 | 31,610 | +0.60% |
| 2026-09-21 | 1.65 | 1.701 | 1.64 | 1.67 | 45,290 | -3.47% |
| 2026-09-18 | 1.55 | 1.73 | 1.55 | 1.73 | 108,680 | +8.81% |
| 2026-09-17 | 1.551 | 1.59 | 1.52 | 1.59 | 39,252 | +3.25% |
| 2026-09-16 | 1.57 | 1.59 | 1.52 | 1.54 | 46,272 | -2.53% |
| 2026-09-15 | 1.67 | 1.67 | 1.56 | 1.58 | 53,532 | -2.47% |
| 2026-09-14 | 1.64 | 1.87 | 1.6 | 1.62 | 76,762 | -2.41% |
| 2026-09-11 | 1.75 | 1.795 | 1.65 | 1.66 | 57,120 | -5.14% |
| 2026-09-10 | 1.75 | 1.83 | 1.74 | 1.75 | 105,076 | +0.57% |
| 2026-09-09 | 1.7 | 1.85 | 1.52 | 1.74 | 609,816 | +2.35% |
| 2026-09-08 | 1.76 | 1.81 | 1.7 | 1.7 | 43,526 | -2.86% |
| 2026-09-04 | 1.82 | 1.85 | 1.7 | 1.75 | 81,302 | -4.89% |
| 2026-09-03 | 1.803 | 1.93 | 1.78 | 1.84 | 82,873 | +1.10% |
| 2026-09-02 | 1.7 | 1.84 | 1.699 | 1.82 | 79,838 | +5.81% |
| 2026-09-01 | 1.69 | 1.73 | 1.65 | 1.72 | 51,461 | +0.00% |
| 2026-08-31 | 1.7 | 1.74 | 1.68 | 1.72 | 23,772 | +1.18% |
| 2026-08-28 | 1.69 | 1.732 | 1.67 | 1.7 | 39,633 | +2.41% |
| 2026-08-27 | 1.69 | 1.73 | 1.65 | 1.66 | 39,796 | -1.19% |
| 2026-08-26 | 1.56 | 1.69 | 1.56 | 1.68 | 49,709 | +2.44% |
| 2026-08-25 | 1.53 | 1.8 | 1.53 | 1.64 | 249,941 | +7.19% |
| 2026-08-24 | 1.44 | 1.53 | 1.44 | 1.53 | 38,051 | +4.79% |
| 2026-08-21 | 1.45 | 1.495 | 1.45 | 1.46 | 42,614 | +1.39% |
| 2026-08-20 | 1.47 | 1.47 | 1.43 | 1.44 | 42,172 | -2.04% |
| 2026-08-19 | 1.46 | 1.5 | 1.442 | 1.47 | 86,321 | -1.34% |
| 2026-08-18 | 1.48 | 1.53 | 1.435 | 1.49 | 74,868 | +0.68% |
| 2026-08-17 | 1.5 | 1.535 | 1.46 | 1.48 | 59,056 | -0.67% |
| 2026-08-14 | 1.47 | 1.52 | 1.464 | 1.49 | 69,208 | +2.05% |
| 2026-08-13 | 1.47 | 1.481 | 1.43 | 1.46 | 141,734 | -0.68% |
| 2026-08-12 | 1.45 | 1.52 | 1.42 | 1.47 | 211,785 | +3.52% |
| 2026-08-11 | 1.45 | 1.47 | 1.42 | 1.42 | 51,613 | -0.70% |
| 2026-08-10 | 1.44 | 1.5 | 1.43 | 1.43 | 76,773 | -4.03% |
| 2026-08-07 | 1.43 | 1.54 | 1.43 | 1.49 | 108,078 | +2.76% |
| 2026-08-06 | 1.489 | 1.505 | 1.45 | 1.45 | 37,439 | -2.68% |
| 2026-08-05 | 1.48 | 1.51 | 1.44 | 1.49 | 46,953 | +2.05% |
| 2026-08-04 | 1.48 | 1.53 | 1.46 | 1.46 | 64,228 | -1.35% |
| 2026-08-03 | 1.48 | 1.56 | 1.451 | 1.48 | 35,364 | +4.23% |
| 2026-07-31 | 1.41 | 1.46 | 1.38 | 1.42 | 133,201 | -1.39% |
| 2026-07-30 | 1.47 | 1.47 | 1.41 | 1.44 | 56,983 | +0.00% |
| 2026-07-29 | 1.423 | 1.49 | 1.41 | 1.44 | 54,808 | +0.70% |
| 2026-07-28 | 1.45 | 1.455 | 1.39 | 1.43 | 55,022 | -1.38% |
| 2026-07-27 | 1.49 | 1.52 | 1.42 | 1.45 | 96,518 | -2.03% |
| 2026-07-24 | 1.47 | 1.539 | 1.46 | 1.48 | 71,186 | -1.99% |
| 2026-07-23 | 1.58 | 1.58 | 1.42 | 1.51 | 126,655 | -4.43% |
| 2026-07-22 | 1.54 | 1.63 | 1.53 | 1.58 | 36,683 | +0.00% |
| 2026-07-21 | 1.64 | 1.64 | 1.48 | 1.58 | 158,938 | -5.95% |
| 2026-07-20 | 1.76 | 1.76 | 1.63 | 1.68 | 144,574 | -1.75% |
| 2026-07-17 | 1.78 | 1.79 | 1.68 | 1.71 | 116,208 | -5.00% |
| 2026-07-16 | 1.83 | 1.85 | 1.76 | 1.8 | 159,468 | -2.70% |
| 2026-07-15 | 1.97 | 1.97 | 1.81 | 1.85 | 140,793 | -4.15% |
| 2026-07-14 | 1.92 | 2.04 | 1.84 | 1.93 | 482,575 | -3.02% |
| 2026-07-13 | 1.76 | 2.61 | 1.75 | 1.99 | 8,834,768 | +11.80% |
| 2026-07-10 | 1.74 | 1.8 | 1.65 | 1.78 | 133,483 | +2.89% |
| 2026-07-09 | 1.59 | 1.75 | 1.58 | 1.73 | 265,343 | +10.90% |
| 2026-07-08 | 1.58 | 1.6 | 1.48 | 1.56 | 91,168 | -1.27% |
| 2026-07-07 | 1.49 | 1.65 | 1.49 | 1.58 | 165,960 | +4.64% |
| 2026-07-06 | 1.41 | 1.54 | 1.41 | 1.51 | 120,221 | +2.03% |
| 2026-07-02 | 1.46 | 1.561 | 1.38 | 1.48 | 153,908 | +2.07% |
| 2026-07-01 | 1.42 | 1.49 | 1.42 | 1.45 | 65,938 | +1.40% |
| 2026-06-30 | 1.46 | 1.516 | 1.4 | 1.43 | 128,254 | -4.03% |
| 2026-06-29 | 1.43 | 1.54 | 1.43 | 1.49 | 91,780 | +4.20% |
| 2026-06-26 | 1.5 | 1.54 | 1.41 | 1.43 | 99,662 | -6.54% |
| 2026-06-25 | 1.55 | 1.66 | 1.491 | 1.53 | 337,742 | -1.92% |
| 2026-06-24 | 1.52 | 1.57 | 1.51 | 1.56 | 85,155 | +1.30% |
| 2026-06-23 | 1.52 | 1.635 | 1.5 | 1.54 | 517,652 | -1.91% |
| 2026-06-22 | 1.6 | 1.6 | 1.46 | 1.57 | 229,912 | -1.88% |
| 2026-06-18 | 1.71 | 1.71 | 1.57 | 1.6 | 181,685 | -6.43% |
| 2026-06-17 | 1.6 | 1.74 | 1.57 | 1.71 | 196,653 | +3.64% |
| 2026-06-16 | 1.73 | 1.73 | 1.59 | 1.65 | 186,347 | -3.51% |
| 2026-06-15 | 1.7 | 1.92 | 1.65 | 1.71 | 815,490 | -1.72% |
| 2026-06-12 | 1.88 | 2.17 | 1.72 | 1.74 | 593,161 | -13.43% |
| 2026-06-11 | 1.89 | 2.15 | 1.828 | 2.01 | 473,840 | +2.55% |
| 2026-06-10 | 1.83 | 1.97 | 1.755 | 1.96 | 250,463 | +3.70% |
| 2026-06-09 | 1.82 | 1.955 | 1.7 | 1.89 | 920,302 | -14.86% |
| 2026-06-08 | 2.21 | 2.41 | 2.06 | 2.22 | 1,639,457 | -13.62% |
| 2026-06-05 | 2.65 | 2.791 | 2.32 | 2.57 | 15,962,406 | +4.90% |
| 2026-06-04 | 2.65 | 2.716 | 2.42 | 2.45 | 496,911 | -8.58% |
| 2026-06-03 | 2.72 | 2.77 | 2.56 | 2.68 | 339,044 | -1.11% |
| 2026-06-02 | 2.6 | 2.74 | 2.32 | 2.71 | 915,251 | -0.73% |
| 2026-06-01 | 2.73 | 2.964 | 2.69 | 2.73 | 545,622 | -3.87% |
| 2026-05-29 | 3.03 | 3.25 | 2.785 | 2.84 | 1,041,565 | -8.39% |
| 2026-05-28 | 3.14 | 3.39 | 2.9 | 3.1 | 1,166,865 | -7.19% |
| 2026-05-27 | 2.74 | 3.8 | 2.73 | 3.34 | 5,555,241 | +12.46% |
| 2026-05-26 | 3.352 | 3.54 | 2.82 | 2.97 | 3,375,497 | -22.86% |
| 2026-05-22 | 3.56 | 4.31 | 3.35 | 3.85 | 40,338,057 | +34.15% |
| 2026-05-21 | 2.6 | 3.04 | 2.4 | 2.87 | 5,400,584 | -0.69% |
| 2026-05-20 | 1.97 | 3.31 | 1.92 | 2.89 | 61,950,070 | +53.72% |
| 2026-05-19 | 1.795 | 2.1 | 1.53 | 1.88 | 85,161,365 | +69.37% |
| 2026-05-18 | 1.1 | 1.135 | 1.08 | 1.11 | 52,677 | +0.00% |
| 2026-05-15 | 1.17 | 1.197 | 1.11 | 1.11 | 36,170 | -6.72% |
| 2026-05-14 | 1.22 | 1.23 | 1.18 | 1.19 | 64,488 | -0.83% |
| 2026-05-13 | 0.971 | 1.24 | 0.971 | 1.2 | 206,180 | +23.71% |