MetaVia Inc. (MTVA)
NASDAQ: MTVA
· Real-Time Price · USD
0.69
0.01 (1.65%)
At close: Sep 11, 2025, 10:43 AM
MTVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 0.68 | 0.69 | 0.66 | 0.68 | 0.68 | 0.00% | 42,740 |
| Sep 9, 2025 | 0.69 | 0.69 | 0.67 | 0.68 | 0.68 | -1.45% | 29,172 |
| Sep 8, 2025 | 0.71 | 0.71 | 0.69 | 0.69 | 0.69 | 0.00% | 58,076 |
| Sep 5, 2025 | 0.70 | 0.70 | 0.68 | 0.69 | 0.69 | 0.00% | 29,011 |
| Sep 4, 2025 | 0.66 | 0.69 | 0.66 | 0.69 | 0.69 | 2.99% | 77,247 |
| Sep 3, 2025 | 0.65 | 0.70 | 0.65 | 0.67 | 0.67 | 4.69% | 92,100 |
| Sep 2, 2025 | 0.62 | 0.66 | 0.62 | 0.64 | 0.64 | 1.59% | 73,100 |
| Aug 29, 2025 | 0.62 | 0.65 | 0.62 | 0.63 | 0.63 | -3.08% | 16,755 |
| Aug 28, 2025 | 0.65 | 0.65 | 0.63 | 0.65 | 0.65 | 3.17% | 33,347 |
| Aug 27, 2025 | 0.63 | 0.65 | 0.63 | 0.63 | 0.63 | 0.00% | 23,800 |
| Aug 26, 2025 | 0.64 | 0.65 | 0.63 | 0.63 | 0.63 | -3.08% | 20,100 |
| Aug 25, 2025 | 0.64 | 0.66 | 0.62 | 0.65 | 0.65 | 0.00% | 17,902 |
| Aug 22, 2025 | 0.64 | 0.66 | 0.61 | 0.65 | 0.65 | 1.56% | 84,345 |
| Aug 21, 2025 | 0.62 | 0.64 | 0.61 | 0.64 | 0.64 | 3.23% | 10,443 |
| Aug 20, 2025 | 0.64 | 0.64 | 0.61 | 0.62 | 0.62 | -3.13% | 49,303 |
| Aug 19, 2025 | 0.66 | 0.66 | 0.63 | 0.64 | 0.64 | -1.54% | 22,473 |
| Aug 18, 2025 | 0.64 | 0.66 | 0.62 | 0.65 | 0.65 | 1.56% | 86,000 |
| Aug 15, 2025 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | 0.00% | 24,800 |
| Aug 14, 2025 | 0.66 | 0.66 | 0.62 | 0.64 | 0.64 | 0.00% | 44,036 |
| Aug 13, 2025 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | 1.59% | 24,200 |