MetaVia Inc. - Common Stock (MTVA)

1.7300
+0.1400 (8.81%)
NASDAQ · Last Trade: Sep 19th, 7:01 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For MetaVia Inc. - Common Stock (MTVA)

DateOpenHighLowCloseVolumeAdjusted Close
9/18/20261.551.731.551.73108,6481.73
9/17/20261.551.591.521.5939,2541.59
9/16/20261.571.591.521.5446,1631.54
9/15/20261.671.671.561.5852,8721.58
9/14/20261.641.871.601.6276,7611.62
9/11/20261.751.791.651.6657,1201.66
9/10/20261.751.831.741.75104,9701.75
9/09/20261.701.851.521.74609,5361.74
9/08/20261.761.811.701.7043,4731.70
9/04/20261.821.851.701.7581,3031.75
9/03/20261.801.931.781.8482,8701.84
9/02/20261.701.841.701.8279,8381.82
9/01/20261.691.731.651.7251,4081.72
8/31/20261.701.741.681.7223,6731.72
8/28/20261.691.731.671.7039,6341.70
8/27/20261.691.731.651.6639,7931.66
8/26/20261.561.691.561.6849,7101.68
8/25/20261.531.801.531.64249,8311.64
8/24/20261.441.531.441.5338,0511.53
8/21/20261.451.501.451.4642,6141.46
8/20/20261.471.471.431.4441,4711.44
8/19/20261.461.501.441.4785,9721.47
8/18/20261.481.531.441.4973,5321.49
8/17/20261.521.521.461.4859,0561.48
8/14/20261.471.521.461.4969,2091.49
8/13/20261.471.481.431.46141,7001.46
8/12/20261.451.521.421.47211,7441.47
8/11/20261.451.471.421.4250,8191.42
8/10/20261.441.501.431.4376,6931.43
8/07/20261.431.541.431.49108,0791.49
8/06/20261.491.501.451.4537,2021.45
8/05/20261.481.511.441.4946,7491.49
8/04/20261.481.531.461.4664,2291.46
8/03/20261.481.561.451.4835,3461.48
7/31/20261.411.461.381.42133,2021.42
7/30/20261.471.471.411.4456,2601.44
7/29/20261.421.491.411.4454,7691.44
7/28/20261.451.461.391.4355,0081.43
7/27/20261.491.521.421.4596,1881.45
7/24/20261.471.541.461.4871,1871.48
7/23/20261.581.581.421.51126,6401.51
7/22/20261.541.631.531.5836,6731.58
7/21/20261.641.641.481.58158,4581.58
7/20/20261.761.761.631.68136,7861.68
7/17/20261.781.791.681.71116,2081.71
7/16/20261.831.851.761.80159,3671.80
7/15/20261.971.971.811.85140,7891.85
7/14/20261.922.041.841.93477,4991.93
7/13/20261.762.611.751.998,819,6001.99
7/10/20261.741.801.651.78133,4841.78
7/09/20261.591.751.581.73264,2961.73
7/08/20261.581.601.481.5691,0651.56
7/07/20261.491.651.491.58164,9231.58
7/06/20261.411.541.411.51120,1261.51
7/02/20261.461.561.381.48153,9101.48
7/01/20261.421.491.421.4565,9251.45
6/30/20261.461.521.401.43127,8041.43
6/29/20261.431.541.431.4993,8371.49
6/26/20261.501.541.411.4399,6631.43
6/25/20261.551.661.491.53336,9961.53
6/24/20261.521.571.511.5684,3681.56
6/23/20261.521.641.501.54516,8011.54
6/22/20261.601.601.461.57229,4831.57