Get the Stockscreener App
1.00
0.76%
0.0075
Pre-market:
.97
-0.03
-3.00%
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 November 03, 2025, is $1.00.
- Metavia Inc all-time high stock price is $2.75, occurred on January 06, 2025.
- The lowest Metavia Inc stock price recorded was $0.5555 on August 04, 2025. Since then, Metavia Inc's stock price has risen over 80.02% to $1.00 now.
- The 52-week high stock price for MTVA is $2.75, representing a 175.00% increase from the current share price, occurred on January 06, 2025.
- The 52-week low stock price for MTVA is $0.5555, indicating a -44.45% decrease from the current share price, occurred on August 04, 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 |
|---|---|---|---|---|---|
| Nov 03, 2025 | $1.01 | $0.979 | $0.0308 | 51,706.0 | +0.76% |
| Oct 31, 2025 | $1.01 | $0.9702 | $0.0398 | 36,195.0 | +1.82% |
| Oct 30, 2025 | $0.98 | $0.951 | $0.029 | 80,270.0 | -1.46% |
| Oct 29, 2025 | $0.992 | $0.97 | $0.022 | 8,973.0 | +1.45% |
| Oct 28, 2025 | $1.01 | $0.9617 | $0.0483 | 30,295.0 | +0.86% |
| Oct 27, 2025 | $0.98 | $0.95 | $0.03 | 21,032.0 | -1.35% |
| Oct 24, 2025 | $0.9809 | $0.9699 | $0.011 | 21,091.0 | +1.97% |
| Oct 23, 2025 | $0.9685 | $0.9502 | $0.0183 | 43,368.0 | +0.14% |
| Oct 22, 2025 | $0.9998 | $0.9427 | $0.0572 | 37,658.0 | -4.02% |
| Oct 21, 2025 | $1.03 | $0.985 | $0.045 | 47,489.0 | -1.96% |
| Oct 20, 2025 | $1.04 | $0.9815 | $0.0549 | 35,796.0 | +4.86% |
| Oct 17, 2025 | $1.02 | $0.90 | $0.1175 | 70,377.0 | -6.47% |
| Oct 16, 2025 | $1.11 | $1.01 | $0.0965 | 98,577.0 | -4.59% |
| Oct 15, 2025 | $1.09 | $0.9895 | $0.1005 | 101,929.0 | +6.86% |
| Oct 14, 2025 | $1.02 | $0.9513 | $0.0687 | 119,798.0 | +2.94% |
| Oct 13, 2025 | $1.02 | $0.9501 | $0.0699 | 49,551.0 | +1.34% |
| Oct 10, 2025 | $1.06 | $0.9604 | $0.0995 | 117,271.0 | -5.07% |
| Oct 09, 2025 | $1.08 | $1.01 | $0.07 | 98,220.0 | -4.63% |
| Oct 08, 2025 | $1.10 | $1.05 | $0.05 | 107,296.0 | +1.89% |
| Oct 07, 2025 | $1.08 | $1.04 | $0.04 | 73,468.0 | -1.85% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $1.01 | $0.979 | $0.0308 | 103,412.0 | +0.76% |
| Oct, 2025 | $1.17 | $0.90 | $0.2697 | 1,898,853.0 | +5.56% |
| Sep, 2025 | $1.73 | $0.62 | $1.11 | 98,662,268.0 | +48.25% |
| Aug, 2025 | $0.6636 | $0.5555 | $0.1081 | 3,265,657.0 | +4.79% |
| Jul, 2025 | $0.745 | $0.60 | $0.145 | 1,207,743.0 | -5.91% |
| 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% |
0.64%
0.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):