Get the Stockscreener App
1.59
1.24%
-0.02
After Hours:
1.61
0.02
+1.26%
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 March 05, 2026, is $1.59.
- 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 189.09% to $1.59 now.
- The 52-week high stock price for MTVA is $23.10, representing a 1,353% increase from the current share price, occurred on April 15, 2025.
- The 52-week low stock price for MTVA is $1.43, indicating a -10.06% decrease from the current share price, occurred on February 19, 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 |
|---|---|---|---|---|---|
| Mar 05, 2026 | $1.67 | $1.58 | $0.09 | 54,113.0 | -1.24% |
| Mar 04, 2026 | $1.68 | $1.50 | $0.1794 | 130,683.0 | +3.21% |
| Mar 03, 2026 | $1.61 | $1.50 | $0.11 | 179,526.0 | +1.96% |
| Mar 02, 2026 | $1.64 | $1.50 | $0.14 | 128,888.0 | +1.32% |
| Feb 27, 2026 | $1.58 | $1.50 | $0.08 | 93,368.0 | -5.03% |
| Feb 26, 2026 | $1.64 | $1.56 | $0.08 | 99,414.0 | -1.24% |
| Feb 25, 2026 | $1.73 | $1.59 | $0.1383 | 129,669.0 | +0.63% |
| Feb 24, 2026 | $1.62 | $1.54 | $0.08 | 83,517.0 | +5.96% |
| Feb 23, 2026 | $1.62 | $1.50 | $0.12 | 101,461.0 | -2.58% |
| Feb 20, 2026 | $1.64 | $1.53 | $0.1088 | 105,660.0 | -0.64% |
| Feb 19, 2026 | $1.58 | $1.43 | $0.15 | 175,122.0 | +1.30% |
| Feb 18, 2026 | $1.72 | $1.50 | $0.22 | 211,028.0 | +0.00% |
| Feb 17, 2026 | $1.65 | $1.44 | $0.2099 | 289,729.0 | -6.10% |
| Feb 13, 2026 | $1.96 | $1.54 | $0.42 | 2,364,810.0 | -1.20% |
| 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% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $1.68 | $1.50 | $0.1794 | 547,323.0 | +5.30% |
| 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% |
3.69%
0.68%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):