Metavia Inc (MTVA)

Overview News Price History Discussions Forecast

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 September 04, 2026, is $1.75.

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 218.18% to $1.75 now.
The 52-week high stock price for MTVA is $19.03, representing a 987.37% increase from the current share price, occurred on September 15, 2025.
The 52-week low stock price for MTVA is $0.9661, indicating a -44.79% decrease from the current share price, occurred on May 12, 2026.

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

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Sep 04, 2026	$1.85	$1.70	$0.15	80,668.0	-4.89%
Sep 03, 2026	$1.93	$1.78	$0.15	82,869.0	+1.10%
Sep 02, 2026	$1.84	$1.70	$0.1407	79,422.0	+5.81%
Sep 01, 2026	$1.73	$1.65	$0.08	51,200.0	+0.00%
Aug 31, 2026	$1.74	$1.68	$0.06	23,037.0	+1.18%
Aug 28, 2026	$1.73	$1.67	$0.0615	36,567.0	+2.41%
Aug 27, 2026	$1.73	$1.65	$0.08	39,633.0	-1.19%
Aug 26, 2026	$1.69	$1.56	$0.13	48,136.0	+2.44%
Aug 25, 2026	$1.80	$1.53	$0.2698	245,598.0	+7.19%
Aug 24, 2026	$1.53	$1.44	$0.09	37,690.0	+4.79%
Aug 21, 2026	$1.50	$1.45	$0.045	42,056.0	+1.39%
Aug 20, 2026	$1.47	$1.43	$0.04	40,909.0	-2.04%
Aug 19, 2026	$1.50	$1.44	$0.0576	83,384.0	-1.34%
Aug 18, 2026	$1.53	$1.44	$0.0947	73,052.0	+0.68%
Aug 17, 2026	$1.53	$1.46	$0.075	58,288.0	-0.67%
Aug 14, 2026	$1.52	$1.46	$0.0564	69,151.0	+2.05%
Aug 13, 2026	$1.48	$1.43	$0.051	140,466.0	-0.68%
Aug 12, 2026	$1.52	$1.42	$0.10	209,965.0	+3.52%
Aug 11, 2026	$1.47	$1.42	$0.05	50,529.0	-0.70%
Aug 10, 2026	$1.50	$1.43	$0.07	74,499.0	-4.03%
Aug 07, 2026	$1.54	$1.43	$0.11	106,068.0	+2.76%

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
Sep, 2026	$1.93	$1.65	$0.28	374,827.0	+1.74%
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	3,776,038.5	+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%