Get the Stockscreener App
0.6386
2.65%
0.0165
After Hours:
.64
0.0014
+0.22%
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 July 08, 2025, is $0.6386.
- 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 0.95% to $0.6386 now.
- The 52-week high stock price for MTVA is $2.75, representing a 330.63% increase from the current share price, occurred on January 06, 2025.
- The 52-week low stock price for MTVA is $0.6326, indicating a -0.94% 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 |
|---|---|---|---|---|---|
| Jul 08, 2025 | $0.6437 | $0.6222 | $0.0215 | 76,869.0 | +2.65% |
| Jul 07, 2025 | $0.6481 | $0.6015 | $0.0466 | 57,764.0 | -3.98% |
| Jul 03, 2025 | $0.665 | $0.6253 | $0.0397 | 48,968.0 | -2.10% |
| Jul 02, 2025 | $0.6654 | $0.6455 | $0.02 | 33,063.0 | +1.82% |
| Jul 01, 2025 | $0.675 | $0.64 | $0.035 | 40,566.0 | +1.06% |
| Jun 30, 2025 | $0.651 | $0.63 | $0.021 | 75,664.0 | +2.10% |
| Jun 27, 2025 | $0.6951 | $0.63 | $0.0651 | 175,859.0 | -7.35% |
| Jun 26, 2025 | $0.6969 | $0.671 | $0.0259 | 35,166.0 | +0.10% |
| Jun 25, 2025 | $0.699 | $0.67 | $0.029 | 65,939.0 | +1.18% |
| Jun 24, 2025 | $0.7061 | $0.6513 | $0.0548 | 114,840.0 | +0.19% |
| Jun 23, 2025 | $0.709 | $0.6701 | $0.0389 | 62,044.0 | -0.89% |
| Jun 20, 2025 | $0.72 | $0.6761 | $0.0439 | 51,705.0 | -3.41% |
| Jun 18, 2025 | $0.7297 | $0.70 | $0.0297 | 34,794.0 | +1.16% |
| Jun 17, 2025 | $0.74 | $0.692 | $0.048 | 116,960.0 | -5.09% |
| Jun 16, 2025 | $0.7567 | $0.7051 | $0.0516 | 172,136.0 | -0.41% |
| 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% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $0.675 | $0.6015 | $0.0735 | 334,099.0 | -0.72% |
| Jun, 2025 | $0.7998 | $0.63 | $0.1698 | 2,399,791.0 | -1.08% |
| 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% |
3.56%
0.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):