MetaVia Inc. - Common Stock (MTVA)

1.2600
+0.0900 (7.69%)
NASDAQ · Last Trade: Nov 3rd, 8:06 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/03/20261.171.261.171.2673,6411.26
11/02/20261.191.221.151.1754,1411.17
10/30/20261.201.291.121.1274,0601.12
10/29/20261.151.251.121.1966,5921.19
10/28/20261.171.191.111.1493,8491.14
10/27/20261.271.271.151.1569,1031.15
10/26/20261.411.411.221.22137,3381.22
10/23/20261.391.501.361.38101,0361.38
10/22/20261.351.391.351.3933,1981.39
10/21/20261.291.371.291.3442,2921.34
10/20/20261.261.321.201.2922,0971.29
10/19/20261.291.321.231.2354,2771.23
10/16/20261.381.431.261.2675,9171.26
10/15/20261.351.441.321.3750,1831.37
10/14/20261.401.441.351.3640,6161.36
10/13/20261.521.521.421.4365,6421.43
10/12/20261.431.591.411.45137,2181.45
10/09/20261.351.441.351.4151,0491.41
10/08/20261.471.481.331.34113,5711.34
10/07/20261.471.521.461.4630,8351.46
10/06/20261.521.541.451.4886,1901.48
10/05/20261.551.591.541.5453,5671.54
10/02/20261.561.651.511.5464,2641.54
10/01/20261.591.601.521.5446,8241.54
9/30/20261.641.661.551.5765,3191.57
9/29/20261.641.671.611.6626,0721.66
9/28/20261.651.701.621.67134,9921.67
9/25/20261.681.681.611.6628,7511.66
9/24/20261.661.661.611.6365,3331.63
9/23/20261.651.671.611.6337,9391.63
9/22/20261.691.691.641.6831,5991.68
9/21/20261.651.701.641.6745,2891.67
9/18/20261.551.731.551.73108,6811.73
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