MetaVia Inc. - Common Stock (MTVA)

1.8600
-0.0400 (-2.11%)
NASDAQ · Last Trade: Feb 4th, 9:45 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
2/04/20261.892.021.821.86320,4581.86
2/03/20262.312.481.781.90617,0191.90
2/02/20262.582.872.262.31829,6852.31
1/30/20262.382.552.322.43410,8252.43
1/29/20262.382.402.332.3698,2932.36
1/28/20262.602.652.332.34312,6402.34
1/27/20262.762.842.602.60263,2432.60
1/26/20262.902.902.682.81249,9662.81
1/23/20263.003.142.742.83516,4262.83
1/22/20262.933.002.782.79228,9072.79
1/21/20263.003.122.772.88457,0012.88
1/20/20263.103.102.963.00168,1493.00
1/16/20263.343.402.953.11617,3793.11
1/15/20264.084.303.003.301,790,1393.30
1/14/20267.517.515.235.42258,2585.42
1/13/20268.008.107.087.7581,1157.75
1/12/20268.178.317.888.1723,1448.17
1/09/20268.378.378.108.1510,8218.15
1/08/20268.518.668.358.3817,1338.38
1/07/20268.389.128.248.7753,3738.77
1/06/20268.508.508.018.1050,0548.10
1/05/20269.619.618.518.7337,8628.73
1/02/20268.509.568.509.5621,0869.56
12/31/20258.648.808.018.4240,7458.42
12/30/20258.899.358.518.6331,0408.63
12/29/20259.199.238.839.0018,1459.00
12/26/20259.819.819.129.1913,5839.19
12/24/20259.559.869.449.7622,8119.76
12/23/20259.6710.009.239.5933,5309.59
12/22/20258.629.908.409.6251,3109.62
12/19/20258.448.868.188.6253,7358.62
12/18/20258.198.368.048.3034,2808.30
12/17/20258.088.257.818.2324,8628.23
12/16/20258.248.577.868.1453,5558.14
12/15/20259.379.378.228.3153,6688.31
12/12/20258.609.688.499.3181,4979.31
12/11/20259.439.638.568.5671,5638.56
12/10/20258.4112.758.419.55354,6739.55
12/09/202510.0110.418.018.64235,4938.64
12/08/202510.2713.429.8111.522,347,22011.52
12/05/20257.708.477.228.181,469,7998.18
12/04/20250.610.690.590.67458,0357.32
12/03/20250.570.610.550.60437,1816.59
12/02/20250.630.650.600.60634,7766.60
12/01/20250.780.780.740.75171,0558.26
11/28/20250.720.800.700.78400,5798.56
11/26/20250.700.770.700.75123,9778.25
11/25/20250.750.750.710.7161,3717.85
11/24/20250.690.760.690.75169,7158.24
11/21/20250.680.720.670.6968,6747.64
11/20/20250.760.790.660.66293,3187.29
11/19/20250.800.840.760.76198,1188.40
11/18/20250.740.820.730.81183,7208.94
11/17/20250.720.760.690.75266,8278.27
11/14/20250.620.700.620.70198,8947.69
11/13/20250.660.690.630.66450,9547.26
11/12/20250.740.770.690.71600,7807.77
11/11/20250.800.800.730.77488,1668.44
11/10/20250.840.840.700.802,157,4548.80
11/07/20251.021.060.820.9143,478,7119.99
11/06/20250.860.900.750.85716,7299.35
11/05/20251.191.350.811.0020,098,71811.00