Get the Stockscreener App
0.7321
2.39%
-0.0179
Pre-market:
.69
-0.0421
-5.75%
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 13, 2025, is $0.7321.
- Metavia Inc all-time high stock price is $2.75, occurred on January 06, 2025.
- The lowest Metavia Inc stock price recorded was $0.6326 on May 30, 2025. Since then, Metavia Inc's stock price has risen over 15.73% to $0.7321 now.
- The 52-week high stock price for MTVA is $2.75, representing a 275.63% increase from the current share price, occurred on January 06, 2025.
- The 52-week low stock price for MTVA is $0.6326, indicating a -13.59% decrease from the current share price, occurred on May 30, 2025.
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 |
|---|---|---|---|---|---|
| Jun 13, 2025 | $0.75 | $0.7201 | $0.0299 | 576,725.0 | -2.39% |
| Jun 12, 2025 | $0.7525 | $0.7271 | $0.0254 | 51,229.0 | -0.33% |
| Jun 11, 2025 | $0.7899 | $0.7412 | $0.0487 | 78,550.0 | -2.90% |
| Jun 10, 2025 | $0.7998 | $0.719 | $0.0808 | 171,514.0 | +7.73% |
| Jun 09, 2025 | $0.74 | $0.6922 | $0.0478 | 128,460.0 | +3.93% |
| Jun 06, 2025 | $0.713 | $0.6695 | $0.0435 | 79,210.0 | +0.30% |
| Jun 05, 2025 | $0.70 | $0.68 | $0.02 | 181,591.0 | +0.47% |
| Jun 04, 2025 | $0.71 | $0.66 | $0.05 | 134,279.0 | +2.25% |
| Jun 03, 2025 | $0.679 | $0.6521 | $0.0269 | 40,487.0 | +2.64% |
| Jun 02, 2025 | $0.673 | $0.65 | $0.023 | 52,639.0 | +0.66% |
| May 30, 2025 | $0.68 | $0.6326 | $0.0474 | 380,268.0 | -4.69% |
| May 29, 2025 | $0.7398 | $0.67 | $0.0698 | 269,358.0 | -6.93% |
| May 28, 2025 | $0.7591 | $0.7104 | $0.0487 | 145,721.0 | -5.08% |
| May 27, 2025 | $0.805 | $0.7601 | $0.0449 | 199,495.0 | -2.23% |
| May 23, 2025 | $0.8278 | $0.73 | $0.0978 | 324,882.0 | -2.48% |
| May 22, 2025 | $0.838 | $0.7402 | $0.0978 | 1,063,660.0 | -7.49% |
| May 21, 2025 | $0.8755 | $0.7276 | $0.1479 | 6,049,817.0 | +26.79% |
| May 20, 2025 | $0.7106 | $0.68 | $0.0306 | 1,521,184.0 | -1.22% |
| May 19, 2025 | $0.699 | $0.6685 | $0.0305 | 54,236.0 | +2.12% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $0.7998 | $0.65 | $0.1498 | 2,071,409.0 | +12.60% |
| May, 2025 | $0.8755 | $0.6326 | $0.2429 | 12,156,005.0 | -14.56% |
| Apr, 2025 | $2.10 | $0.647 | $1.45 | 28,608,795.0 | -50.58% |
| Mar, 2025 | $1.68 | $1.40 | $0.28 | 435,184.0 | +5.48% |
| Feb, 2025 | $1.94 | $1.29 | $0.65 | 440,114.0 | -19.34% |
| 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% |
1.91%
1.17%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):