Get the Stockscreener App
1.66
0.00%
0.00
After Hours:
1.69
0.03
+1.81%
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 February 12, 2026, is $1.66.
- 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 201.82% to $1.66 now.
- The 52-week high stock price for MTVA is $23.10, representing a 1,292% increase from the current share price, occurred on April 15, 2025.
- The 52-week low stock price for MTVA is $1.61, indicating a -3.01% decrease from the current share price, occurred on February 12, 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 |
|---|---|---|---|---|---|
| Feb 12, 2026 | $1.75 | $1.61 | $0.14 | 103,010.0 | +0.00% |
| Feb 11, 2026 | $1.77 | $1.66 | $0.11 | 124,513.0 | -2.35% |
| Feb 10, 2026 | $1.83 | $1.63 | $0.20 | 190,547.0 | -5.03% |
| Feb 09, 2026 | $1.89 | $1.78 | $0.1093 | 121,581.0 | -1.65% |
| Feb 06, 2026 | $1.95 | $1.76 | $0.19 | 227,430.0 | +5.20% |
| Feb 05, 2026 | $1.85 | $1.66 | $0.1892 | 184,821.0 | -6.99% |
| Feb 04, 2026 | $2.02 | $1.82 | $0.20 | 319,584.0 | -2.11% |
| Feb 03, 2026 | $2.48 | $1.78 | $0.70 | 605,269.0 | -17.75% |
| Feb 02, 2026 | $2.87 | $2.26 | $0.6099 | 828,133.0 | -4.94% |
| Jan 30, 2026 | $2.55 | $2.32 | $0.2265 | 355,741.0 | +2.97% |
| Jan 29, 2026 | $2.40 | $2.33 | $0.07 | 96,417.0 | +0.85% |
| Jan 28, 2026 | $2.65 | $2.33 | $0.325 | 311,759.0 | -10.00% |
| Jan 27, 2026 | $2.84 | $2.60 | $0.24 | 262,669.0 | -7.47% |
| Jan 26, 2026 | $2.90 | $2.68 | $0.2194 | 249,088.0 | -0.71% |
| Jan 23, 2026 | $3.14 | $2.74 | $0.40 | 513,102.0 | +1.43% |
| Jan 22, 2026 | $3.00 | $2.78 | $0.22 | 228,630.0 | -3.12% |
| Jan 21, 2026 | $3.12 | $2.77 | $0.35 | 455,342.0 | -4.00% |
| Jan 20, 2026 | $3.10 | $2.96 | $0.145 | 166,470.0 | -3.54% |
| Jan 16, 2026 | $3.40 | $2.95 | $0.4475 | 593,730.0 | -5.76% |
| Jan 15, 2026 | $4.30 | $3.00 | $1.30 | 1,786,438.0 | -39.11% |
| Jan 14, 2026 | $7.51 | $5.23 | $2.28 | 243,240.0 | -30.06% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $2.87 | $1.61 | $1.26 | 2,807,898.0 | -31.69% |
| 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% |
1.24%
0.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):