Get the Stockscreener App
0.8226
3.22%
-0.0274
After Hours:
.80
-0.0226
-2.75%
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 April 25, 2025, is $0.8226.
- Metavia Inc all-time high stock price is $2.75, occurred on January 06, 2025.
- The lowest Metavia Inc stock price recorded was $0.647 on April 17, 2025. Since then, Metavia Inc's stock price has risen over 27.14% to $0.8226 now.
- The 52-week high stock price for MTVA is $2.75, representing a 234.31% increase from the current share price, occurred on January 06, 2025.
- The 52-week low stock price for MTVA is $0.647, indicating a -21.35% decrease from the current share price, occurred on April 17, 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 |
|---|---|---|---|---|---|
| Apr 25, 2025 | $0.85 | $0.8007 | $0.0493 | 122,400.0 | -3.22% |
| Apr 24, 2025 | $0.86 | $0.7601 | $0.0999 | 190,400.0 | +4.55% |
| Apr 23, 2025 | $0.8297 | $0.7446 | $0.0851 | 267,381.0 | +8.40% |
| Apr 22, 2025 | $0.7885 | $0.67 | $0.1185 | 1,057,732.0 | +2.38% |
| Apr 21, 2025 | $0.77 | $0.70 | $0.07 | 302,861.0 | -0.87% |
| Apr 17, 2025 | $0.7479 | $0.647 | $0.1009 | 545,569.0 | +0.64% |
| Apr 16, 2025 | $0.8698 | $0.71 | $0.1598 | 1,230,516.0 | -9.35% |
| Apr 15, 2025 | $2.10 | $0.8055 | $1.29 | 24,068,158.0 | -55.98% |
| Apr 14, 2025 | $1.84 | $1.45 | $0.39 | 149,909.0 | +26.90% |
| Apr 11, 2025 | $1.48 | $1.38 | $0.10 | 14,378.0 | +5.84% |
| Apr 10, 2025 | $1.43 | $1.35 | $0.08 | 19,436.0 | -0.72% |
| Apr 09, 2025 | $1.49 | $1.26 | $0.2298 | 75,087.0 | +1.10% |
| Apr 08, 2025 | $1.45 | $1.31 | $0.1399 | 34,681.0 | -2.57% |
| Apr 07, 2025 | $1.53 | $1.36 | $0.17 | 109,106.0 | -4.04% |
| Apr 04, 2025 | $1.60 | $1.42 | $0.1763 | 53,226.0 | -4.58% |
| Apr 03, 2025 | $1.59 | $1.48 | $0.1169 | 77,914.0 | -0.65% |
| Apr 02, 2025 | $1.64 | $1.48 | $0.16 | 21,271.0 | -2.22% |
| Apr 01, 2025 | $1.65 | $1.52 | $0.1299 | 13,326.0 | +2.27% |
| Mar 31, 2025 | $1.61 | $1.52 | $0.0931 | 8,331.0 | -2.22% |
| Mar 28, 2025 | $1.62 | $1.51 | $0.11 | 35,840.0 | +0.96% |
| Mar 27, 2025 | $1.61 | $1.51 | $0.0965 | 28,846.0 | -1.89% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $2.10 | $0.647 | $1.45 | 28,475,751.0 | -46.58% |
| 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% |
0.24%
36.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):