Get the Stockscreener App
1.26
0.80%
0.01
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 02, 2026, is $1.26.
- 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 129.09% to $1.26 now.
- The 52-week high stock price for MTVA is $23.10, representing a 1,733% increase from the current share price, occurred on April 15, 2025.
- The 52-week low stock price for MTVA is $1.17, indicating a -7.14% 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 02, 2026 | $1.29 | $1.20 | $0.09 | 51,517.0 | +0.80% |
| Apr 01, 2026 | $1.29 | $1.21 | $0.08 | 64,170.0 | +4.17% |
| Mar 31, 2026 | $1.23 | $1.18 | $0.05 | 76,204.0 | +2.56% |
| Mar 30, 2026 | $1.28 | $1.17 | $0.1053 | 81,149.0 | -4.10% |
| Mar 27, 2026 | $1.34 | $1.21 | $0.1293 | 117,454.0 | -7.58% |
| Mar 26, 2026 | $1.36 | $1.30 | $0.06 | 52,634.0 | +1.54% |
| Mar 25, 2026 | $1.35 | $1.24 | $0.11 | 101,344.0 | -0.76% |
| Mar 24, 2026 | $1.47 | $1.22 | $0.2533 | 323,807.0 | -10.27% |
| Mar 23, 2026 | $1.55 | $1.40 | $0.1499 | 357,629.0 | +3.55% |
| Mar 20, 2026 | $1.49 | $1.36 | $0.13 | 118,579.0 | -4.73% |
| Mar 19, 2026 | $1.50 | $1.44 | $0.0636 | 88,021.0 | +0.00% |
| Mar 18, 2026 | $1.63 | $1.42 | $0.21 | 827,216.0 | -2.63% |
| Mar 17, 2026 | $1.58 | $1.48 | $0.10 | 74,779.0 | -1.94% |
| Mar 16, 2026 | $1.64 | $1.55 | $0.0859 | 91,106.0 | -3.73% |
| Mar 13, 2026 | $1.67 | $1.57 | $0.095 | 34,514.0 | +0.00% |
| Mar 12, 2026 | $1.68 | $1.54 | $0.14 | 107,242.0 | -1.23% |
| Mar 11, 2026 | $1.65 | $1.51 | $0.1353 | 123,274.0 | +5.16% |
| Mar 10, 2026 | $1.62 | $1.49 | $0.13 | 104,153.0 | +7.64% |
| Mar 09, 2026 | $1.65 | $1.34 | $0.31 | 241,376.0 | -7.10% |
| Mar 06, 2026 | $1.66 | $1.54 | $0.12 | 68,244.0 | -2.52% |
| Mar 05, 2026 | $1.67 | $1.58 | $0.09 | 54,113.0 | -1.24% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $1.29 | $1.20 | $0.09 | 167,204.0 | +5.00% |
| 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% |
Metavia Inc Stock (MTVA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $29.15 | $16.61 | $12.54 | 545,535.8 | +0.00% |
0.49%
1.47%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):