MetaVia Inc. - Common Stock (MTVA)

1.4799
+0.0199 (1.36%)
NASDAQ· Last Trade: Aug 5th, 11:59 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
6/18/20261.711.711.571.60181,6851.60
6/17/20261.601.741.571.71186,9131.71
6/16/20261.731.731.591.65186,0091.65
6/15/20261.701.921.651.71813,8261.71
6/12/20261.882.171.721.74593,1621.74
6/11/20261.892.151.832.01472,9902.01
6/10/20261.831.971.751.96249,1461.96
6/09/20261.821.951.701.89917,7051.89
6/08/20262.212.412.062.221,624,7612.22
6/05/20262.652.792.322.5715,962,4852.57
6/04/20262.652.722.422.45495,6662.45
6/03/20262.722.772.562.68337,3272.68
6/02/20262.602.742.322.71914,1242.71
6/01/20262.732.962.692.73529,5452.73
5/29/20260.003.252.792.841,041,5682.84
5/28/20263.143.392.903.101,155,8413.10
5/27/20262.743.802.733.345,528,2953.34
5/26/20263.353.542.822.973,359,8442.97
5/22/20263.564.313.353.8540,338,3693.85
5/21/20262.603.042.402.875,340,7062.87
5/20/20261.973.311.922.8961,879,5842.89
5/19/20261.792.101.531.8884,804,5421.88
5/18/20261.101.141.081.1152,6451.11
5/15/20261.171.201.111.1136,1711.11
5/14/20261.221.231.181.1964,4721.19
5/13/20260.971.240.971.20205,2311.20
5/12/20261.041.050.970.9783,0210.97
5/11/20261.191.191.001.04247,9271.04
5/08/20261.281.331.001.09484,0541.09
5/07/20261.371.391.301.33127,0601.33
5/06/20261.411.451.401.40112,3831.40
5/05/20261.451.491.421.4255,0761.42