Get the Stockscreener App
8.10
7.22%
-0.63
After Hours:
8.21
0.11
+1.36%
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 January 06, 2026, is $8.10.
- 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 1,373% to $8.10 now.
- The 52-week high stock price for MTVA is $25.30, representing a 212.35% increase from the current share price, occurred on January 08, 2025.
- The 52-week low stock price for MTVA is $6.05, indicating a -25.31% decrease from the current share price, occurred on December 03, 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 |
|---|---|---|---|---|---|
| Jan 06, 2026 | $8.50 | $8.01 | $0.4899 | 48,817.0 | -7.22% |
| Jan 05, 2026 | $9.61 | $8.51 | $1.10 | 33,947.0 | -8.68% |
| Jan 02, 2026 | $9.56 | $8.50 | $1.06 | 21,085.0 | +13.54% |
| Dec 31, 2025 | $8.80 | $8.01 | $0.7908 | 40,675.0 | -2.43% |
| Dec 30, 2025 | $9.35 | $8.51 | $0.8384 | 31,018.0 | -4.11% |
| Dec 29, 2025 | $9.23 | $8.83 | $0.40 | 17,146.0 | -2.07% |
| Dec 26, 2025 | $9.81 | $9.12 | $0.69 | 12,961.0 | -5.84% |
| Dec 24, 2025 | $9.86 | $9.44 | $0.424 | 22,811.0 | +1.77% |
| Dec 23, 2025 | $10.00 | $9.23 | $0.7661 | 33,492.0 | -0.31% |
| Dec 22, 2025 | $9.90 | $8.40 | $1.50 | 51,157.0 | +11.60% |
| Dec 19, 2025 | $8.86 | $8.18 | $0.6752 | 49,300.0 | +3.86% |
| Dec 18, 2025 | $8.36 | $8.04 | $0.32 | 34,264.0 | +0.85% |
| Dec 17, 2025 | $8.25 | $7.81 | $0.44 | 24,778.0 | +1.11% |
| Dec 16, 2025 | $8.57 | $7.86 | $0.71 | 53,523.0 | -2.05% |
| Dec 15, 2025 | $9.37 | $8.22 | $1.15 | 53,056.0 | -10.74% |
| Dec 12, 2025 | $9.68 | $8.49 | $1.19 | 80,565.0 | +8.76% |
| Dec 11, 2025 | $9.63 | $8.56 | $1.07 | 71,294.0 | -10.37% |
| Dec 10, 2025 | $12.75 | $8.41 | $4.34 | 353,948.0 | +10.53% |
| Dec 09, 2025 | $10.41 | $8.01 | $2.40 | 234,657.0 | -25.00% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $9.61 | $8.01 | $1.60 | 152,666.0 | -3.80% |
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% |
2.52%
0.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):