Metavia Inc (MTVA)

Overview News Price History Discussions Forecast

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 May 01, 2026, is $1.44.

Metavia Inc all-time high stock price is $30.25, occurred on January 06, 2025.
The lowest Metavia Inc stock price recorded was $0.55 on December 03, 2025. Since then, Metavia Inc's stock price has risen over 161.82% to $1.44 now.
The 52-week high stock price for MTVA is $19.03, representing a 1,221% increase from the current share price, occurred on September 15, 2025.
The 52-week low stock price for MTVA is $1.17, indicating a -18.75% decrease from the current share price, occurred on March 30, 2026.

The table below shows more information about MTVA historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 01, 2026	$1.47	$1.42	$0.05	68,496.0	+0.00%
Apr 30, 2026	$1.49	$1.41	$0.0799	57,660.0	-3.36%
Apr 29, 2026	$1.62	$1.49	$0.13	144,311.0	-8.02%
Apr 28, 2026	$1.67	$1.54	$0.1299	106,139.0	+1.89%
Apr 27, 2026	$1.59	$1.54	$0.05	81,478.0	+1.92%
Apr 24, 2026	$1.62	$1.51	$0.111	138,864.0	+2.63%
Apr 23, 2026	$1.58	$1.52	$0.06	106,147.0	-5.59%
Apr 22, 2026	$1.67	$1.50	$0.17	303,402.0	+0.63%
Apr 21, 2026	$1.67	$1.50	$0.17	357,776.0	+5.96%
Apr 20, 2026	$1.51	$1.38	$0.135	84,386.0	+7.86%
Apr 17, 2026	$1.48	$1.39	$0.0893	36,880.0	+0.00%
Apr 16, 2026	$1.43	$1.36	$0.07	39,708.0	-1.41%
Apr 15, 2026	$1.48	$1.39	$0.0877	122,051.0	-4.70%
Apr 14, 2026	$1.56	$1.46	$0.104	108,675.0	-0.67%
Apr 13, 2026	$1.60	$1.45	$0.15	242,724.0	+6.38%
Apr 10, 2026	$1.46	$1.21	$0.245	618,019.0	+18.49%
Apr 09, 2026	$1.23	$1.17	$0.06	60,134.0	-3.25%
Apr 08, 2026	$1.24	$1.20	$0.04	37,368.0	+1.65%
Apr 07, 2026	$1.26	$1.19	$0.07	41,782.0	-0.82%
Apr 06, 2026	$1.34	$1.21	$0.13	75,302.0	-3.17%
Apr 02, 2026	$1.29	$1.20	$0.09	51,517.0	+0.80%

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 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$1.47	$1.42	$0.05	68,496.0	+0.00%
Apr, 2026	$1.67	$1.17	$0.50	2,946,989.0	+20.00%
Mar, 2026	$1.68	$1.17	$0.51	3,481,935.0	-20.53%
Feb, 2026	$2.87	$1.43	$1.44	6,358,666.0	-37.86%
Jan, 2026	$9.61	$2.32	$7.29	5,546,031.0	-71.14%

Metavia Inc Stock (MTVA) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$13.42	$6.05	$7.37	3,776,038.5	+0.84%
Nov, 2025	$14.85	$6.82	$8.03	6,357,581.2	-21.61%
Oct, 2025	$12.87	$9.90	$2.97	172,623.0	+5.56%
Sep, 2025	$19.03	$6.82	$12.21	8,969,297.1	+48.25%
Aug, 2025	$7.30	$6.11	$1.19	296,877.9	+4.79%
Jul, 2025	$8.20	$6.60	$1.60	109,794.8	-5.91%
Jun, 2025	$8.80	$6.93	$1.87	218,162.8	-1.08%
May, 2025	$9.63	$6.96	$2.67	1,105,091.4	-14.56%
Apr, 2025	$23.10	$7.12	$15.98	2,600,799.5	-50.58%
Mar, 2025	$18.48	$15.40	$3.08	39,562.2	+5.48%
Feb, 2025	$21.34	$14.19	$7.15	40,010.4	-19.34%
Jan, 2025	$30.25	$19.25	$11.00	111,137.5	-10.84%