Price Alert

MetaVia Inc. (MTVA)

NASDAQ: MTVA · Real-Time Price · USD

0.64

0.00 (0.00%)

At close: Aug 15, 2025, 12:13 PM

MTVA Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Aug 14, 2025	0.66	0.66	0.62	0.64	0.64	0.00%	43,748
Aug 13, 2025	0.62	0.64	0.62	0.64	0.64	1.59%	24,200
Aug 12, 2025	0.64	0.65	0.61	0.63	0.63	-1.56%	29,754
Aug 11, 2025	0.65	0.66	0.61	0.64	0.64	1.59%	37,000
Aug 8, 2025	0.62	0.64	0.61	0.63	0.63	-1.56%	60,809
Aug 7, 2025	0.65	0.66	0.61	0.64	0.64	3.23%	92,373
Aug 6, 2025	0.60	0.62	0.58	0.62	0.62	3.33%	166,900
Aug 5, 2025	0.58	0.62	0.58	0.60	0.60	0.00%	117,527
Aug 4, 2025	0.64	0.66	0.56	0.60	0.60	-1.64%	2,296,203
Aug 1, 2025	0.60	0.61	0.60	0.61	0.61	0.00%	34,600
Jul 31, 2025	0.61	0.61	0.60	0.61	0.61	0.00%	72,000
Jul 30, 2025	0.63	0.64	0.60	0.61	0.61	-3.17%	60,900
Jul 29, 2025	0.66	0.66	0.63	0.63	0.63	-4.55%	44,205
Jul 28, 2025	0.70	0.71	0.66	0.66	0.66	-7.04%	81,000
Jul 25, 2025	0.73	0.73	0.68	0.71	0.71	-4.05%	58,600
Jul 24, 2025	0.72	0.74	0.71	0.74	0.74	2.78%	88,564
Jul 23, 2025	0.71	0.72	0.69	0.72	0.72	2.86%	51,891
Jul 22, 2025	0.68	0.70	0.66	0.70	0.70	2.94%	24,525
Jul 21, 2025	0.70	0.70	0.67	0.68	0.68	1.49%	55,907
Jul 18, 2025	0.67	0.69	0.67	0.67	0.67	0.00%	41,400