Get the Stockscreener App
1.73
4.42%
-0.08
After Hours:
1.70
-0.03
-1.73%
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 07, 2025, is $1.73.
- Metavia Inc all-time high stock price is $2.75, occurred on January 06, 2025.
- The lowest Metavia Inc stock price recorded was $1.51 on December 23, 2024. Since then, Metavia Inc's stock price has risen over 14.57% to $1.73 now.
- The 52-week high stock price for MTVA is $2.75, representing a 58.96% increase from the current share price, occurred on January 06, 2025.
- The 52-week low stock price for MTVA is $1.51, indicating a -12.72% decrease from the current share price, occurred on December 23, 2024.
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 07, 2025 | $1.81 | $1.73 | $0.08 | 23,381.0 | -4.42% |
| Feb 06, 2025 | $1.87 | $1.74 | $0.1237 | 8,209.0 | +1.12% |
| Feb 05, 2025 | $1.80 | $1.71 | $0.09 | 15,401.0 | +2.87% |
| Feb 04, 2025 | $1.86 | $1.70 | $0.1588 | 10,762.0 | +0.00% |
| Feb 03, 2025 | $1.81 | $1.70 | $0.11 | 21,759.0 | -3.87% |
| Jan 31, 2025 | $1.95 | $1.76 | $0.1899 | 26,322.0 | -3.72% |
| Jan 30, 2025 | $2.02 | $1.87 | $0.145 | 5,536.0 | -0.53% |
| Jan 29, 2025 | $2.00 | $1.75 | $0.25 | 23,330.0 | -4.55% |
| Jan 28, 2025 | $2.14 | $1.85 | $0.29 | 67,359.0 | +6.45% |
| Jan 27, 2025 | $1.95 | $1.84 | $0.114 | 16,285.0 | -3.12% |
| Jan 24, 2025 | $2.00 | $1.88 | $0.12 | 23,282.0 | -1.03% |
| Jan 23, 2025 | $1.97 | $1.85 | $0.1199 | 30,286.0 | +3.19% |
| Jan 22, 2025 | $1.95 | $1.84 | $0.11 | 31,855.0 | -4.08% |
| Jan 21, 2025 | $1.99 | $1.81 | $0.18 | 52,705.0 | +0.77% |
| Jan 17, 2025 | $2.04 | $1.86 | $0.18 | 29,974.0 | +2.91% |
| Jan 16, 2025 | $2.02 | $1.86 | $0.16 | 28,615.0 | -3.57% |
| Jan 15, 2025 | $2.17 | $1.90 | $0.2655 | 32,524.0 | -3.92% |
| Jan 14, 2025 | $2.04 | $1.90 | $0.1382 | 28,036.0 | +1.49% |
| Jan 13, 2025 | $2.15 | $1.86 | $0.29 | 67,771.0 | -2.43% |
| Jan 10, 2025 | $2.19 | $2.00 | $0.185 | 51,221.0 | -3.29% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $1.87 | $1.70 | $0.166 | 102,893.0 | -4.42% |
| Jan, 2025 | $2.75 | $1.75 | $1.00 | 1,222,512.0 | -10.84% |
Metavia Inc Stock (MTVA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $2.65 | $1.51 | $1.14 | 6,000,894.0 | +0.00% |
1.03%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):