Metavia Inc (MTVA)

Overview News Price History Financials Discussions Forecast Stock Split

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 October 15, 2026, is $1.37.

Metavia Inc all-time high stock price is $30.25, occurred on January 06, 2025.
The lowest Metavia Inc stock price recorded was $0.9661 on May 12, 2026. Since then, Metavia Inc's stock price has risen over 41.81% to $1.37 now.
The 52-week high stock price for MTVA is $14.85, representing a 983.94% increase from the current share price, occurred on November 05, 2025.
The 52-week low stock price for MTVA is $0.9661, indicating a -29.48% decrease from the current share price, occurred on May 12, 2026.
The closing price of Metavia Inc (MTVA) stock in the beginning of 2025 was $23.21. The stock closed the year at $8.42, a loss of over -63.72% for the year.

The table below shows more information about MTVA historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Oct 15, 2026	$1.44	$1.32	$0.115	49,466.0	+0.74%
Oct 14, 2026	$1.44	$1.35	$0.085	40,627.0	-4.90%
Oct 13, 2026	$1.52	$1.42	$0.105	65,682.0	-1.38%
Oct 12, 2026	$1.59	$1.41	$0.1787	137,240.0	+2.84%
Oct 09, 2026	$1.44	$1.35	$0.09	51,049.0	+5.22%
Oct 08, 2026	$1.48	$1.33	$0.15	113,984.0	-8.22%
Oct 07, 2026	$1.52	$1.46	$0.06	30,838.0	-1.35%
Oct 06, 2026	$1.54	$1.45	$0.09	86,792.0	-3.90%
Oct 05, 2026	$1.59	$1.54	$0.0472	53,613.0	+0.00%
Oct 02, 2026	$1.65	$1.51	$0.14	64,264.0	+0.00%
Oct 01, 2026	$1.60	$1.52	$0.085	47,052.0	-1.91%
Sep 30, 2026	$1.66	$1.55	$0.11	65,620.0	-5.42%
Sep 29, 2026	$1.67	$1.61	$0.06	25,254.0	-0.60%
Sep 28, 2026	$1.70	$1.62	$0.08	134,994.0	+0.60%
Sep 25, 2026	$1.68	$1.61	$0.07	28,751.0	+1.84%
Sep 24, 2026	$1.66	$1.61	$0.0517	63,457.0	+0.00%
Sep 23, 2026	$1.67	$1.61	$0.055	38,442.0	-2.98%
Sep 22, 2026	$1.69	$1.64	$0.05	31,611.0	+0.60%
Sep 21, 2026	$1.70	$1.64	$0.0607	45,174.0	-3.47%
Sep 18, 2026	$1.73	$1.55	$0.18	103,151.0	+8.81%
Sep 17, 2026	$1.59	$1.52	$0.07	38,101.0	+3.25%
Sep 16, 2026	$1.59	$1.52	$0.0701	45,067.0	-2.53%
Sep 15, 2026	$1.67	$1.56	$0.1099	52,362.0	-2.47%

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
Oct, 2026	$1.65	$1.32	$0.325	740,607.0	-12.74%
Sep, 2026	$1.93	$1.52	$0.41	1,855,106.0	-8.72%
Aug, 2026	$1.80	$1.42	$0.3798	1,558,629.0	+21.13%
Jul, 2026	$2.61	$1.38	$1.23	11,512,111.0	-0.70%
Jun, 2026	$2.96	$1.40	$1.56	24,474,387.0	-49.65%
May, 2026	$4.31	$0.9661	$3.34	202,462,386.0	+97.22%
Apr, 2026	$1.67	$1.17	$0.50	2,878,493.0	+20.00%
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	3,776,039.0	+0.84%
Nov, 2025	$14.85	$6.82	$8.03	6,357,581.0	-21.61%
Oct, 2025	$12.87	$9.90	$2.97	172,622.0	+5.56%
Sep, 2025	$19.03	$6.82	$12.21	8,969,298.0	+48.25%
Aug, 2025	$7.30	$6.11	$1.19	296,878.0	+4.79%
Jul, 2025	$8.20	$6.60	$1.60	109,794.0	-5.91%
Jun, 2025	$8.80	$6.93	$1.87	218,162.0	-1.08%
May, 2025	$9.63	$6.96	$2.67	1,105,090.0	-14.56%
Apr, 2025	$23.10	$7.12	$15.98	2,600,798.0	-50.58%
Mar, 2025	$18.48	$15.40	$3.08	39,560.0	+5.48%
Feb, 2025	$21.34	$14.19	$7.15	40,009.0	-19.34%
Jan, 2025	$30.25	$19.25	$11.00	111,138.0	-10.84%