MetaVia Inc. - Common Stock (MTVA)
1.4000
-0.0200 (-1.41%)
NASDAQ · Last Trade: May 6th, 8:05 PM EDT
Historical Prices For MetaVia Inc. - Common Stock (MTVA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/06/2026 | 1.41 | 1.45 | 1.40 | 1.40 | 112,346 | 1.40 |
| 5/05/2026 | 1.45 | 1.49 | 1.42 | 1.42 | 55,076 | 1.42 |
| 5/04/2026 | 1.43 | 1.54 | 1.43 | 1.47 | 28,168 | 1.47 |
| 5/01/2026 | 1.45 | 1.47 | 1.42 | 1.44 | 69,138 | 1.44 |
| 4/30/2026 | 1.49 | 1.49 | 1.41 | 1.44 | 57,922 | 1.44 |
| 4/29/2026 | 1.59 | 1.62 | 1.49 | 1.49 | 145,503 | 1.49 |
| 4/28/2026 | 1.57 | 1.67 | 1.54 | 1.62 | 107,141 | 1.62 |
| 4/27/2026 | 1.58 | 1.59 | 1.54 | 1.59 | 86,012 | 1.59 |
| 4/24/2026 | 1.55 | 1.62 | 1.51 | 1.56 | 157,534 | 1.56 |
| 4/23/2026 | 1.58 | 1.58 | 1.52 | 1.52 | 116,619 | 1.52 |
| 4/22/2026 | 1.60 | 1.67 | 1.50 | 1.61 | 306,675 | 1.61 |
| 4/21/2026 | 1.54 | 1.67 | 1.50 | 1.60 | 419,083 | 1.60 |
| 4/20/2026 | 1.40 | 1.51 | 1.38 | 1.51 | 87,426 | 1.51 |
| 4/17/2026 | 1.43 | 1.48 | 1.39 | 1.40 | 37,048 | 1.40 |
| 4/16/2026 | 1.39 | 1.43 | 1.36 | 1.40 | 40,343 | 1.40 |
| 4/15/2026 | 1.43 | 1.48 | 1.39 | 1.42 | 124,730 | 1.42 |
| 4/14/2026 | 1.54 | 1.56 | 1.46 | 1.49 | 112,703 | 1.49 |
| 4/13/2026 | 1.50 | 1.60 | 1.45 | 1.50 | 243,227 | 1.50 |
| 4/10/2026 | 1.22 | 1.46 | 1.21 | 1.41 | 629,954 | 1.41 |
| 4/09/2026 | 1.23 | 1.23 | 1.17 | 1.19 | 60,823 | 1.19 |
| 4/08/2026 | 1.24 | 1.24 | 1.20 | 1.23 | 37,840 | 1.23 |
| 4/07/2026 | 1.20 | 1.26 | 1.19 | 1.21 | 42,496 | 1.21 |
| 4/06/2026 | 1.27 | 1.34 | 1.21 | 1.22 | 75,943 | 1.22 |
| 4/02/2026 | 1.24 | 1.29 | 1.20 | 1.26 | 52,518 | 1.26 |
| 4/01/2026 | 1.21 | 1.29 | 1.21 | 1.25 | 64,919 | 1.25 |
| 3/31/2026 | 1.22 | 1.23 | 1.18 | 1.20 | 77,120 | 1.20 |
| 3/30/2026 | 1.22 | 1.28 | 1.17 | 1.17 | 81,510 | 1.17 |
| 3/27/2026 | 1.32 | 1.34 | 1.21 | 1.22 | 119,280 | 1.22 |
| 3/26/2026 | 1.30 | 1.36 | 1.30 | 1.32 | 54,245 | 1.32 |
| 3/25/2026 | 1.26 | 1.35 | 1.24 | 1.30 | 102,004 | 1.30 |
| 3/24/2026 | 1.47 | 1.47 | 1.22 | 1.31 | 324,626 | 1.31 |
| 3/23/2026 | 1.49 | 1.55 | 1.40 | 1.46 | 361,978 | 1.46 |
| 3/20/2026 | 1.49 | 1.49 | 1.36 | 1.41 | 121,460 | 1.41 |
| 3/19/2026 | 1.49 | 1.50 | 1.44 | 1.48 | 88,597 | 1.48 |
| 3/18/2026 | 1.61 | 1.63 | 1.42 | 1.48 | 833,800 | 1.48 |
| 3/17/2026 | 1.58 | 1.58 | 1.48 | 1.52 | 75,561 | 1.52 |
| 3/16/2026 | 1.62 | 1.64 | 1.55 | 1.55 | 91,789 | 1.55 |
| 3/13/2026 | 1.63 | 1.67 | 1.57 | 1.61 | 50,406 | 1.61 |
| 3/12/2026 | 1.63 | 1.68 | 1.54 | 1.61 | 107,859 | 1.61 |
| 3/11/2026 | 1.54 | 1.65 | 1.51 | 1.63 | 123,276 | 1.63 |
| 3/10/2026 | 1.50 | 1.62 | 1.49 | 1.55 | 105,071 | 1.55 |
| 3/09/2026 | 1.56 | 1.65 | 1.34 | 1.44 | 245,835 | 1.44 |
| 3/06/2026 | 1.66 | 1.66 | 1.54 | 1.55 | 68,301 | 1.55 |
| 3/05/2026 | 1.60 | 1.67 | 1.58 | 1.59 | 54,614 | 1.59 |
| 3/04/2026 | 1.59 | 1.68 | 1.50 | 1.61 | 130,685 | 1.61 |
| 3/03/2026 | 1.54 | 1.61 | 1.50 | 1.56 | 179,536 | 1.56 |
| 3/02/2026 | 1.51 | 1.64 | 1.50 | 1.53 | 128,889 | 1.53 |
| 2/27/2026 | 1.55 | 1.58 | 1.50 | 1.51 | 93,630 | 1.51 |
| 2/26/2026 | 1.63 | 1.64 | 1.56 | 1.59 | 100,465 | 1.59 |
| 2/25/2026 | 1.62 | 1.73 | 1.59 | 1.61 | 130,336 | 1.61 |
| 2/24/2026 | 1.55 | 1.62 | 1.54 | 1.60 | 87,375 | 1.60 |
| 2/23/2026 | 1.58 | 1.62 | 1.50 | 1.51 | 101,564 | 1.51 |
| 2/20/2026 | 1.58 | 1.64 | 1.53 | 1.55 | 109,900 | 1.55 |
| 2/19/2026 | 1.57 | 1.58 | 1.43 | 1.56 | 177,200 | 1.56 |
| 2/18/2026 | 1.60 | 1.72 | 1.50 | 1.54 | 211,299 | 1.54 |
| 2/17/2026 | 1.64 | 1.65 | 1.44 | 1.54 | 290,471 | 1.54 |
| 2/13/2026 | 1.83 | 1.96 | 1.54 | 1.64 | 2,400,565 | 1.64 |
| 2/12/2026 | 1.68 | 1.75 | 1.61 | 1.66 | 103,774 | 1.66 |
| 2/11/2026 | 1.77 | 1.77 | 1.66 | 1.66 | 124,541 | 1.66 |
| 2/10/2026 | 1.83 | 1.83 | 1.63 | 1.70 | 196,328 | 1.70 |
| 2/09/2026 | 1.84 | 1.89 | 1.78 | 1.79 | 121,585 | 1.79 |