MetaVia Inc. (MTVA)
NASDAQ: MTVA
· Real-Time Price · USD
1.03
0.05 (4.86%)
At close: Oct 03, 2025, 3:59 PM
1.03
0.00%
After-hours: Oct 03, 2025, 06:08 PM EDT
MTVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 1.03 | 1.04 | 0.98 | 0.98 | 0.98 | -4.85% | 123,627 |
| Oct 1, 2025 | 0.95 | 1.03 | 0.91 | 1.03 | 1.03 | 9.57% | 122,200 |
| Sep 30, 2025 | 0.92 | 0.95 | 0.90 | 0.94 | 0.94 | 0.00% | 84,800 |
| Sep 29, 2025 | 0.97 | 0.98 | 0.93 | 0.94 | 0.94 | -3.09% | 98,600 |
| Sep 26, 2025 | 0.99 | 1.02 | 0.95 | 0.97 | 0.97 | -3.00% | 114,800 |
| Sep 25, 2025 | 1.03 | 1.06 | 1.00 | 1.00 | 1.00 | -4.76% | 175,900 |
| Sep 24, 2025 | 1.03 | 1.08 | 1.03 | 1.05 | 1.05 | 1.94% | 172,100 |
| Sep 23, 2025 | 1.02 | 1.09 | 1.00 | 1.03 | 1.03 | 0.00% | 327,800 |
| Sep 22, 2025 | 0.97 | 1.10 | 0.97 | 1.03 | 1.03 | -0.96% | 470,900 |
| Sep 19, 2025 | 0.90 | 1.09 | 0.90 | 1.04 | 1.04 | 13.04% | 1,057,700 |
| Sep 18, 2025 | 1.05 | 1.07 | 0.92 | 0.92 | 0.92 | -13.21% | 847,500 |
| Sep 17, 2025 | 1.20 | 1.20 | 1.06 | 1.06 | 1.06 | -20.30% | 1,593,800 |
| Sep 16, 2025 | 1.29 | 1.34 | 1.11 | 1.33 | 1.33 | -11.33% | 5,594,100 |
| Sep 15, 2025 | 0.69 | 1.73 | 0.68 | 1.50 | 1.50 | 114.29% | 90,297,200 |
| Sep 12, 2025 | 0.70 | 0.70 | 0.68 | 0.70 | 0.70 | 2.94% | 29,000 |
| Sep 11, 2025 | 0.67 | 0.70 | 0.67 | 0.68 | 0.68 | 0.00% | 43,600 |
| Sep 10, 2025 | 0.68 | 0.68 | 0.66 | 0.68 | 0.68 | 0.00% | 44,100 |
| 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 |
Page 1 of 12