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 June 16, 2026, is $1.65.

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 200.00% to $1.65 now.
The 52-week high stock price for MTVA is $19.03, representing a 1,053% increase from the current share price, occurred on September 15, 2025.
The 52-week low stock price for MTVA is $0.9661, indicating a -41.45% decrease from the current share price, occurred on May 12, 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
Jun 16, 2026	$1.73	$1.59	$0.14	181,866.0	-3.51%
Jun 15, 2026	$1.92	$1.65	$0.27	811,655.0	-1.72%
Jun 12, 2026	$2.17	$1.72	$0.45	585,175.0	-13.43%
Jun 11, 2026	$2.15	$1.83	$0.3225	464,729.0	+2.55%
Jun 10, 2026	$1.97	$1.75	$0.2151	236,953.0	+3.70%
Jun 09, 2026	$1.95	$1.70	$0.2548	911,267.0	-14.86%
Jun 08, 2026	$2.41	$2.06	$0.3495	1,364,860.0	-13.62%
Jun 05, 2026	$2.79	$2.32	$0.471	15,872,899.0	+4.90%
Jun 04, 2026	$2.72	$2.42	$0.2964	478,838.0	-8.58%
Jun 03, 2026	$2.77	$2.56	$0.2099	319,141.0	-1.11%
Jun 02, 2026	$2.74	$2.32	$0.42	901,835.0	-0.73%
Jun 01, 2026	$2.96	$2.69	$0.2743	512,038.0	-3.87%
May 29, 2026	$3.25	$2.79	$0.465	1,014,025.0	-8.39%
May 28, 2026	$3.39	$2.90	$0.49	1,122,916.0	-7.19%
May 27, 2026	$3.80	$2.73	$1.07	5,463,050.0	+12.46%
May 26, 2026	$3.54	$2.82	$0.72	3,265,153.0	-22.86%
May 22, 2026	$4.31	$3.35	$0.96	39,932,339.0	+34.15%
May 21, 2026	$3.04	$2.40	$0.64	5,059,743.0	-0.69%
May 20, 2026	$3.31	$1.92	$1.39	61,533,335.0	+53.72%
May 19, 2026	$2.10	$1.53	$0.57	83,536,422.0	+69.37%

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
Jun, 2026	$2.96	$1.59	$1.37	22,823,122.0	-41.90%
May, 2026	$4.31	$0.9661	$3.34	202,462,386.0	+97.22%
Apr, 2026	$1.67	$1.17	$0.50	2,878,493.0	+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%