Get the Stockscreener App
1.46
4.58%
-0.07
After Hours:
1.44
-0.02
-1.37%
Metavia Inc Stock (MTVA) Price History
The historical daily chart and data for Metavia Inc stock (MTVA), show that the latest closing stock price as of April 04, 2025, is $1.46.
- Metavia Inc all-time high stock price is $2.75, occurred on January 06, 2025.
- The lowest Metavia Inc stock price recorded was $1.29 on February 26, 2025. Since then, Metavia Inc's stock price has risen over 13.18% to $1.46 now.
- The 52-week high stock price for MTVA is $2.75, representing a 88.36% increase from the current share price, occurred on January 06, 2025.
- The 52-week low stock price for MTVA is $1.29, indicating a -11.64% decrease from the current share price, occurred on February 26, 2025.
The table below shows more information about MTVA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 04, 2025 | $1.60 | $1.42 | $0.1763 | 53,226.0 | -4.58% |
| Apr 03, 2025 | $1.59 | $1.48 | $0.1169 | 77,914.0 | -0.65% |
| Apr 02, 2025 | $1.64 | $1.48 | $0.16 | 21,271.0 | -2.22% |
| Apr 01, 2025 | $1.65 | $1.52 | $0.1299 | 13,326.0 | +2.27% |
| Mar 31, 2025 | $1.61 | $1.52 | $0.0931 | 8,331.0 | -2.22% |
| Mar 28, 2025 | $1.62 | $1.51 | $0.11 | 35,840.0 | +0.96% |
| Mar 27, 2025 | $1.61 | $1.51 | $0.0965 | 28,846.0 | -1.89% |
| Mar 26, 2025 | $1.60 | $1.51 | $0.0924 | 8,815.0 | +0.37% |
| Mar 25, 2025 | $1.60 | $1.51 | $0.09 | 11,194.0 | +0.26% |
| Mar 24, 2025 | $1.63 | $1.52 | $0.1072 | 39,356.0 | +1.94% |
| Mar 21, 2025 | $1.56 | $1.51 | $0.05 | 11,963.0 | +0.00% |
| Mar 20, 2025 | $1.59 | $1.48 | $0.11 | 31,716.0 | -2.47% |
| Mar 19, 2025 | $1.62 | $1.52 | $0.0997 | 13,674.0 | +1.22% |
| Mar 18, 2025 | $1.62 | $1.50 | $0.12 | 8,577.0 | -1.26% |
| Mar 17, 2025 | $1.64 | $1.48 | $0.1586 | 27,118.0 | +7.44% |
| Mar 14, 2025 | $1.54 | $1.45 | $0.09 | 22,374.0 | -1.66% |
| Mar 13, 2025 | $1.56 | $1.49 | $0.0701 | 6,636.0 | +0.37% |
| Mar 12, 2025 | $1.56 | $1.41 | $0.155 | 35,337.0 | +2.70% |
| Mar 11, 2025 | $1.55 | $1.45 | $0.10 | 11,255.0 | -1.35% |
| Mar 10, 2025 | $1.66 | $1.43 | $0.225 | 33,642.0 | -4.52% |
| Mar 07, 2025 | $1.68 | $1.43 | $0.25 | 51,789.0 | -1.27% |
| Mar 06, 2025 | $1.60 | $1.53 | $0.0743 | 8,111.0 | +3.29% |
Metavia Inc Stock (MTVA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Metavia Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MTVA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Metavia Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Metavia Inc Stock (MTVA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $1.65 | $1.42 | $0.2263 | 218,963.0 | -5.19% |
| Mar, 2025 | $1.68 | $1.40 | $0.28 | 435,184.0 | +5.48% |
| Feb, 2025 | $1.94 | $1.29 | $0.65 | 440,114.0 | -19.34% |
| Jan, 2025 | $2.75 | $1.75 | $1.00 | 1,222,512.0 | -10.84% |
Metavia Inc Stock (MTVA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $2.65 | $1.51 | $1.14 | 6,000,894.0 | +0.00% |
3.01%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):