Dark

MTVA
MetaVia Inc. Common Stock
stock NASDAQ

At Close

Jan 15, 2026 3:59:30 PM EST

3.29USD-39.299%(-2.13)1,786,061

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jan 15, 2026 9:28:30 AM EST

4.00USD-26.197%(-1.42)178,329

After-hours

Jan 15, 2026 4:55:30 PM EST

3.27USD-0.608%(-0.02)10,399

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-15	3.2800	3.6600	3.0200	3.2900	-39.299%	1,786,061	0.000%
2026-01-14	7.5100	7.5100	5.2300	5.4200	-30.065%	277,697	-39.299%
2026-01-13	8.0000	8.1000	7.0800	7.7500	-5.106%	81,113	-57.548%
2026-01-12	8.1700	8.3066	7.8801	8.1670	+0.147%	23,148	-59.716%
2026-01-09	8.3700	8.3700	8.1000	8.1550	-2.720%	10,021	-59.657%
2026-01-08	8.5100	8.6575	8.3450	8.3830	-4.413%	17,133	-60.754%
2026-01-07	8.3800	9.1200	8.2400	8.7700	+8.272%	53,562	-62.486%
2026-01-06	8.5000	8.5000	8.0101	8.1000	-7.216%	50,141	-59.383%
2026-01-05	9.6100	9.6100	8.5120	8.7300	-8.682%	39,906	-62.314%
2026-01-02	8.5000	9.5600	8.5000	9.5600	+13.539%	21,086	-65.586%
2025-12-31	8.6400	8.8008	8.0100	8.4200	-2.433%	40,745	-60.926%
2025-12-30	8.8900	9.3484	8.5100	8.6300	-4.111%	31,131	-61.877%
2025-12-29	9.1900	9.2300	8.8300	9.0000	-2.067%	18,245	-63.444%
2025-12-26	9.8100	9.8100	9.1200	9.1900	-5.840%	13,583	-64.200%
2025-12-24	9.5500	9.8600	9.4360	9.7600	+1.773%	22,811	-66.291%
2025-12-23	9.6700	10.0000	9.2339	9.5900	-0.312%	33,911	-65.693%
2025-12-22	8.6200	9.9020	8.4000	9.6200	+11.601%	51,353	-65.800%
2025-12-19	8.4400	8.8552	8.1800	8.6200	+3.855%	53,735	-61.833%
2025-12-18	8.1900	8.3600	8.0400	8.3000	+0.851%	34,285	-60.361%
2025-12-17	8.0800	8.2500	7.8100	8.2300	+1.106%	24,948	-60.024%
2025-12-16	8.2400	8.5700	7.8600	8.1400	-2.046%	53,579	-59.582%
2025-12-15	9.3700	9.3700	8.2200	8.3100	-10.741%	53,851	-60.409%
2025-12-12	8.6000	9.6800	8.4900	9.3100	+8.762%	81,497	-64.662%
2025-12-11	9.4300	9.6300	8.5600	8.5600	-10.366%	72,529	-61.565%
2025-12-10	8.4100	12.7500	8.4100	9.5500	+10.532%	356,852	-65.550%
2025-12-09	10.0100	10.4100	8.0100	8.6400	-25.000%	239,875	-61.921%
2025-12-08	10.2700	13.4200	9.8100	11.5200	+40.799%	2,358,658	-71.441%
2025-12-05	7.7000	8.4700	7.2200	8.1819	+11.851%	1,469,789	-59.789%
2025-12-04	6.6638	7.5893	6.5120	7.3150	+10.981%	41,640	-55.024%
2025-12-03	6.2711	6.7320	6.0500	6.5912	-0.133%	39,927	-50.085%
2025-12-02	6.9300	7.1478	6.6000	6.6000	-20.075%	59,079	-50.152%
2025-12-01	8.5250	8.5756	8.1246	8.2577	-3.509%	15,660	-60.158%
2025-11-28	7.9090	8.7890	7.6758	8.5580	+3.706%	36,416	-61.556%
2025-11-26	7.6560	8.4788	7.6560	8.2522	+5.158%	11,271	-60.132%
2025-11-25	8.2412	8.2682	7.8100	7.8474	-4.778%	5,637	-58.075%
2025-11-24	7.5900	8.3457	7.5900	8.2412	+7.876%	15,429	-60.079%
2025-11-21	7.5020	7.8947	7.3700	7.6395	+4.751%	6,243	-56.934%
2025-11-20	8.3600	8.7208	7.2831	7.2930	-13.220%	26,768	-54.888%
2025-11-19	8.7626	9.2950	8.4040	8.4040	-6.039%	18,222	-60.852%
2025-11-18	8.1092	8.9793	8.0421	8.9441	+8.211%	16,814	-63.216%
2025-11-17	7.9200	8.3468	7.5559	8.2654	+7.450%	24,416	-60.196%
2025-11-14	6.8200	7.7550	6.8200	7.6923	+5.955%	18,081	-57.230%
2025-11-13	7.2952	7.5889	6.9080	7.2600	-6.569%	41,237	-54.683%
2025-11-12	8.1851	8.4260	7.5900	7.7704	-7.913%	55,050	-57.660%
2025-11-11	8.8000	8.8000	7.9970	8.4381	-4.113%	45,172	-61.010%
2025-11-10	9.2400	9.2400	7.7000	8.8000	-11.914%	196,926	-62.614%
2025-11-07	11.2200	11.6600	9.0200	9.9902	+6.847%	3,952,039	-67.068%
2025-11-06	9.4655	9.8802	8.2830	9.3500	-15.000%	66,045	-64.813%
2025-11-05	13.0900	14.8500	8.9100	11.0000	-7.407%	1,831,007	-70.091%
2025-11-04	10.7800	12.9800	10.7800	11.8800	+8.000%	28,898	-72.306%
2025-11-03	10.8900	11.1078	10.7690	11.0000	+0.756%	4,701	-70.091%
2025-10-31	11.0000	11.1100	10.6722	10.9175	+1.816%	3,290	-69.865%
2025-10-30	10.7800	10.7800	10.4610	10.7228	-1.456%	7,432	-69.318%
2025-10-29	10.7800	10.9120	10.6700	10.8812	+1.446%	887	-69.764%
2025-10-28	11.1100	11.1100	10.5787	10.7261	+0.859%	2,870	-69.327%
2025-10-27	10.7789	10.7800	10.4500	10.6348	-1.347%	2,021	-69.064%
2025-10-24	10.6700	10.7899	10.6689	10.7800	+1.966%	2,020	-69.481%
2025-10-23	10.5600	10.6535	10.4522	10.5721	+0.135%	4,099	-68.880%
2025-10-22	10.8834	10.9978	10.3692	10.5578	-4.020%	3,475	-68.838%
2025-10-21	11.3300	11.3300	10.8350	11.0000	-1.961%	4,426	-70.091%
2025-10-20	10.8416	11.4004	10.7965	11.2200	+4.863%	3,268	-70.677%
2025-10-17	11.0000	11.1925	9.9000	10.6997	-6.471%	6,557	-69.251%
2025-10-16	12.2100	12.2100	11.1485	11.4400	-4.587%	9,018	-71.241%
2025-10-15	11.1100	11.9900	10.8845	11.9900	+6.863%	9,322	-72.560%
2025-10-14	10.6700	11.2200	10.4643	11.2200	+2.937%	10,905	-70.677%
2025-10-13	11.2200	11.2200	10.4511	10.8999	+1.340%	4,668	-69.816%
2025-10-10	11.2200	11.6589	10.5644	10.7558	-5.068%	10,776	-69.412%
2025-10-09	11.8800	11.8800	11.1100	11.3300	-4.630%	9,046	-70.962%
2025-10-08	11.8800	12.1000	11.5500	11.8800	+1.887%	9,822	-72.306%
2025-10-07	11.6600	11.8800	11.4400	11.6600	-1.852%	7,205	-71.784%
2025-10-06	11.5500	12.8667	11.4400	11.8800	+4.854%	30,570	-72.306%
2025-10-03	10.8042	11.3300	10.8042	11.3300	+4.856%	11,406	-70.962%
2025-10-02	11.3300	11.4400	10.7800	10.8053	-4.631%	11,364	-69.552%
2025-10-01	10.4500	11.3300	10.0111	11.3300	+9.551%	11,107	-70.962%
2025-09-30	10.1200	10.4500	9.9066	10.3422	-0.149%	7,706	-68.189%
2025-09-29	10.6700	10.7789	10.2300	10.3576	-2.938%	8,963	-68.236%
2025-09-26	10.8900	11.2739	10.4500	10.6711	-2.990%	10,432	-69.169%
2025-09-25	11.3300	11.6600	11.0000	11.0000	-4.762%	16,003	-70.091%
2025-09-24	11.3300	11.8701	11.3300	11.5500	+1.942%	15,646	-71.515%
2025-09-23	11.2200	11.9900	11.0000	11.3300	0.000%	29,802	-70.962%
2025-09-22	10.6700	12.1000	10.6700	11.3300	-0.962%	42,809	-70.962%
2025-09-19	9.9000	11.9900	9.9000	11.4400	+13.376%	96,158	-71.241%
2025-09-18	11.5500	11.7700	10.0903	10.0903	-13.462%	77,045	-67.394%
2025-09-17	13.2000	13.2000	11.6600	11.6600	-20.301%	144,892	-71.784%
2025-09-16	14.1900	14.7400	12.2100	14.6300	-11.333%	508,554	-77.512%
2025-09-15	7.5570	19.0289	7.4998	16.5000	+115.548%	8,208,839	-80.061%
2025-09-12	7.6747	7.7000	7.5218	7.6549	+1.784%	2,639	-57.021%
2025-09-11	7.3700	7.6989	7.3700	7.5207	+0.722%	3,966	-56.254%
2025-09-10	7.4800	7.5361	7.2666	7.4668	+0.118%	4,013	-55.938%
2025-09-09	7.5900	7.5900	7.3700	7.4580	-1.753%	2,652	-55.886%
2025-09-08	7.8100	7.8100	7.5669	7.5911	+0.029%	5,280	-56.660%
2025-09-05	7.6890	7.7000	7.4800	7.5889	+0.437%	2,637	-56.647%
2025-09-04	7.2941	7.5878	7.2941	7.5559	+2.599%	7,022	-56.458%
2025-09-03	7.1500	7.6912	7.1500	7.3645	+5.102%	8,370	-55.326%
2025-09-02	6.8200	7.2600	6.8200	7.0070	+0.442%	6,644	-53.047%
2025-08-29	6.7980	7.1159	6.7980	6.9762	-1.978%	1,523	-52.840%
2025-08-28	7.1390	7.1390	6.9740	7.1170	+2.050%	3,032	-53.773%
2025-08-27	6.9839	7.1390	6.9432	6.9740	+0.651%	2,163	-52.825%
2025-08-26	7.0521	7.1423	6.9003	6.9289	-3.077%	1,824	-52.518%
2025-08-25	7.0950	7.2380	6.8233	7.1489	-0.015%	1,627	-53.979%
2025-08-22	7.0400	7.2050	6.7166	7.1500	+1.721%	7,668	-53.986%
2025-08-21	6.8200	7.0400	6.7100	7.0290	+3.048%	949	-53.194%
2025-08-20	7.0400	7.0400	6.6715	6.8211	-3.109%	4,482	-51.767%
2025-08-19	7.2336	7.2600	6.9300	7.0400	-1.629%	2,043	-53.267%
2025-08-18	7.0400	7.2600	6.8750	7.1566	+1.656%	7,817	-54.028%
2025-08-15	6.8365	7.0400	6.8365	7.0400	0.000%	2,251	-53.267%
2025-08-14	7.2589	7.2589	6.8673	7.0400	0.000%	4,003	-53.267%
2025-08-13	6.7914	7.0774	6.7914	7.0400	+1.346%	2,197	-53.267%
2025-08-12	7.0477	7.1533	6.7397	6.9465	-1.081%	2,705	-52.638%
2025-08-11	7.1588	7.2996	6.7100	7.0224	+1.349%	3,363	-53.150%
2025-08-08	6.8497	7.0400	6.7584	6.9289	-1.006%	5,528	-52.518%
2025-08-07	7.1500	7.2446	6.7265	6.9993	+3.045%	8,398	-52.995%
2025-08-06	6.6000	6.8178	6.3910	6.7925	+2.917%	15,170	-51.564%
2025-08-05	6.4075	6.8035	6.3261	6.6000	+0.604%	10,684	-50.152%
2025-08-04	7.0785	7.2732	6.1105	6.5604	-2.069%	208,746	-49.851%
2025-08-01	6.6330	6.6990	6.6000	6.6990	+0.628%	3,145	-50.888%
2025-07-31	6.6605	6.7089	6.6000	6.6572	+0.017%	6,541	-50.580%
2025-07-30	6.9190	6.9921	6.6165	6.6561	-4.649%	5,536	-50.572%
2025-07-29	7.2974	7.2974	6.9806	6.9806	-4.349%	4,019	-52.869%
2025-07-28	7.7000	7.7770	7.2980	7.2980	-5.900%	7,359	-54.919%
2025-07-25	7.9756	8.0300	7.4877	7.7556	-4.296%	5,325	-57.579%
2025-07-24	7.9090	8.1950	7.8210	8.1037	+2.462%	8,051	-59.401%
2025-07-23	7.8100	7.9090	7.6230	7.9090	+2.714%	4,717	-58.402%
2025-07-22	7.4833	7.7473	7.3150	7.7000	+2.926%	2,230	-57.273%
2025-07-21	7.7000	7.7495	7.3546	7.4811	+0.920%	5,082	-56.023%
2025-07-18	7.3480	7.5922	7.3161	7.4129	+0.432%	3,763	-55.618%
2025-07-17	7.4888	7.8089	7.3370	7.3810	-0.401%	4,837	-55.426%
2025-07-16	7.4789	7.5713	7.4030	7.4107	+0.929%	1,310	-55.605%
2025-07-15	7.7550	7.8100	7.2061	7.3425	-5.973%	4,074	-55.192%
2025-07-14	7.8661	7.9695	7.6263	7.8089	-1.128%	7,499	-57.869%
2025-07-11	7.8936	7.9200	7.7000	7.8980	0.000%	4,459	-58.344%
2025-07-10	7.7000	8.1400	7.5911	7.8980	+3.907%	6,872	-58.344%
2025-07-09	7.4404	7.6450	6.9333	7.6010	+8.205%	10,487	-56.716%
2025-07-08	6.8442	7.0807	6.8442	7.0246	+2.652%	7,250	-53.165%
2025-07-07	7.1291	7.1291	6.6165	6.8431	-3.982%	5,275	-51.922%
2025-07-03	6.9300	7.3150	6.8783	7.1269	-2.100%	4,452	-53.837%
2025-07-02	7.1500	7.3194	7.1000	7.2798	+1.815%	5,401	-54.806%
2025-07-01	7.4250	7.4250	7.0400	7.1500	+1.057%	3,694	-53.986%
2025-06-30	7.1610	7.1610	6.9300	7.0752	+2.095%	6,978	-53.500%
2025-06-27	7.3700	7.6461	6.9300	6.9300	-7.353%	16,056	-52.525%
2025-06-26	7.3810	7.6659	7.3810	7.4800	+0.103%	3,482	-56.016%
2025-06-25	7.3700	7.6890	7.3700	7.4723	+1.177%	5,994	-55.971%
2025-06-24	7.3700	7.7671	7.1643	7.3854	+0.194%	10,714	-55.453%
2025-06-23	7.4129	7.7990	7.3711	7.3711	-0.887%	5,641	-55.366%
2025-06-20	7.8089	7.9200	7.4371	7.4371	-3.414%	4,700	-55.762%
2025-06-18	7.7990	8.0267	7.7000	7.7000	+1.156%	3,163	-57.273%
2025-06-17	8.0300	8.1400	7.6120	7.6120	-5.088%	10,758	-56.779%
2025-06-16	8.1400	8.3237	7.7561	8.0201	-0.410%	15,859	-58.978%
2025-06-13	8.1411	8.2500	7.9211	8.0531	-2.387%	61,325	-59.146%
2025-06-12	8.0289	8.2775	7.9981	8.2500	-0.332%	4,862	-60.121%
2025-06-11	8.6339	8.6889	8.1532	8.2775	-2.903%	7,231	-60.254%
2025-06-10	8.1290	8.7978	7.9090	8.5250	+7.729%	15,652	-61.408%
2025-06-09	7.7209	8.1400	7.6142	7.9134	+3.930%	11,726	-58.425%
2025-06-06	7.4800	7.8430	7.3645	7.6142	+0.304%	7,217	-56.791%
2025-06-05	7.7000	7.7000	7.4800	7.5911	+0.466%	16,745	-56.660%
2025-06-04	7.7000	7.8100	7.2600	7.5559	+2.248%	13,176	-56.458%
2025-06-03	7.1731	7.4690	7.1731	7.3898	+2.643%	3,788	-55.479%
2025-06-02	7.3953	7.4030	7.1500	7.1995	+0.661%	4,868	-54.302%
2025-05-30	7.1665	7.4800	6.9586	7.1522	-4.691%	35,535	-54.000%
2025-05-29	8.1378	8.1378	7.3700	7.5042	-6.930%	24,667	-56.158%
2025-05-28	8.2390	8.3501	7.8144	8.0630	-5.076%	13,808	-59.196%
2025-05-27	8.5800	8.8550	8.3611	8.4942	-2.228%	24,433	-61.268%
2025-05-23	8.4568	9.1058	8.0300	8.6878	-2.482%	30,552	-62.131%
2025-05-22	9.2081	9.2180	8.1422	8.9089	-7.493%	100,045	-63.071%
2025-05-21	8.1400	9.6305	8.0036	9.6305	+26.792%	556,945	-65.838%
2025-05-20	7.6241	7.8161	7.4800	7.5955	-1.216%	164,997	-56.685%
2025-05-19	7.4800	7.6890	7.3535	7.6890	+2.118%	5,043	-57.212%
2025-05-16	7.2600	7.6813	7.2094	7.5295	+1.287%	7,511	-56.305%
2025-05-15	7.1500	7.4800	7.1500	7.4338	+1.319%	6,447	-55.743%
2025-05-14	7.1500	7.5779	7.1500	7.3370	+2.615%	16,021	-55.159%
2025-05-13	7.5900	7.7600	7.1500	7.1500	-7.236%	21,294	-53.986%
2025-05-12	7.9310	8.0575	7.4800	7.7077	-3.882%	15,056	-57.315%
2025-05-09	7.9618	8.2500	7.7033	8.0190	+2.676%	23,428	-58.972%
2025-05-08	7.5900	7.8100	7.2600	7.8100	+4.258%	7,534	-57.875%
2025-05-07	8.7340	8.7439	7.2622	7.4910	-8.048%	42,930	-56.081%
2025-05-06	8.2500	8.6878	7.9321	8.1466	-3.818%	20,199	-59.615%
2025-05-05	8.3545	8.8000	7.9827	8.4700	-1.143%	15,252	-61.157%
2025-05-02	8.2786	8.6702	8.0850	8.5679	+2.218%	19,595	-61.601%
2025-05-01	8.3600	8.4337	8.1840	8.3820	+0.131%	7,063	-60.749%
2025-04-30	8.6460	8.6878	8.2522	8.3710	-2.448%	7,138	-60.698%
2025-04-29	8.8000	8.8000	8.3391	8.5811	-1.378%	8,176	-61.660%
2025-04-28	9.1289	9.1289	8.5844	8.7010	-3.841%	9,053	-62.188%
2025-04-25	9.0695	9.3500	8.8077	9.0486	-3.224%	11,789	-63.641%
2025-04-24	8.6746	9.4600	8.3611	9.3500	+4.551%	18,407	-64.813%
2025-04-23	8.4403	9.1270	8.1910	8.9430	+8.400%	24,590	-63.211%
2025-04-22	7.7583	8.6735	7.3700	8.2500	+2.375%	97,499	-60.121%
2025-04-21	8.0212	8.4700	7.7000	8.0586	-0.866%	27,888	-59.174%
2025-04-17	7.7000	8.2269	7.1170	8.1290	+0.640%	54,449	-59.528%
2025-04-16	9.4050	9.5678	7.8100	8.0773	-9.346%	117,611	-59.269%
2025-04-15	21.6700	23.1000	8.8605	8.9100	-55.978%	2,213,248	-63.075%
2025-04-14	15.9500	20.2400	15.9500	20.2400	+26.897%	13,933	-83.745%
2025-04-11	15.6200	16.2800	15.1800	15.9500	+5.839%	1,307	-79.373%
2025-04-10	15.1800	15.7300	14.8500	15.0700	-0.725%	1,767	-78.169%
2025-04-09	14.8500	16.3878	13.8600	15.1800	+1.099%	6,826	-78.327%
2025-04-08	15.5100	16.0600	14.4100	15.0150	-2.570%	3,450	-78.089%
2025-04-07	15.6200	16.8300	14.9600	15.4110	-4.041%	9,919	-78.652%
2025-04-04	17.2150	17.6000	15.6607	16.0600	-4.575%	4,866	-79.514%
2025-04-03	17.1600	17.5450	16.2591	16.8300	-0.649%	7,083	-80.452%
2025-04-02	17.6869	18.0400	16.2800	16.9400	-2.222%	1,934	-80.579%
2025-04-01	17.6649	18.1500	16.7211	17.3250	+2.273%	1,303	-81.010%
2025-03-31	16.7200	17.7441	16.7200	16.9400	-2.222%	803	-80.579%
2025-03-28	17.4900	17.8200	16.6100	17.3250	+0.962%	3,339	-81.010%
2025-03-27	17.3800	17.6715	16.6100	17.1600	-1.887%	2,677	-80.828%
2025-03-26	17.3800	17.6000	16.5836	17.4900	+0.372%	802	-81.189%
2025-03-25	16.7200	17.6000	16.6100	17.4251	+0.259%	1,036	-81.119%
2025-03-24	16.8300	17.8992	16.7200	17.3800	+1.935%	3,581	-81.070%
2025-03-21	17.0467	17.1600	16.6100	17.0500	0.000%	1,089	-80.704%
2025-03-20	17.3800	17.4900	16.2800	17.0500	-2.467%	3,066	-80.704%
2025-03-19	17.3800	17.8167	16.7200	17.4812	+1.223%	1,243	-81.180%
2025-03-18	17.8200	17.8200	16.5000	17.2700	-1.264%	795	-80.950%
2025-03-17	17.1600	18.0246	16.2800	17.4911	+7.439%	2,466	-81.190%
2025-03-14	16.9400	16.9400	15.9500	16.2800	-1.661%	2,034	-79.791%
2025-03-13	16.6573	17.1600	16.3889	16.5550	+0.371%	603	-80.127%
2025-03-12	17.2150	17.2150	15.5100	16.4938	+2.701%	3,224	-80.053%
2025-03-11	17.0500	17.0500	15.9500	16.0600	-1.351%	1,053	-79.514%
2025-03-10	16.9950	18.2050	15.7300	16.2800	-4.516%	3,058	-79.791%
2025-03-07	18.0400	18.4800	15.7300	17.0500	-1.274%	4,708	-80.704%
2025-03-06	17.4900	17.6473	16.8300	17.2700	+3.289%	737	-80.950%
2025-03-05	16.2173	17.4867	15.6200	16.7200	+4.110%	1,587	-80.323%
2025-03-04	15.5100	16.7200	15.1800	16.0600	+0.690%	2,653	-79.514%
2025-03-03	16.0600	16.8696	15.6233	15.9500	-0.685%	1,714	-79.373%
2025-02-28	16.2800	16.5000	15.5111	16.0600	0.000%	1,933	-79.514%
2025-02-27	16.5946	17.4900	14.1900	16.0600	-3.311%	3,419	-79.514%
2025-02-26	17.2711	18.1500	14.1900	16.6100	-4.066%	4,683	-80.193%
2025-02-25	17.8750	18.0400	17.2700	17.3140	+0.897%	2,111	-80.998%
2025-02-24	18.0400	18.3700	17.1600	17.1600	-2.731%	1,152	-80.828%
2025-02-21	18.0400	18.6450	17.0500	17.6418	-2.207%	1,774	-81.351%
2025-02-20	17.7100	18.2600	16.9400	18.0400	+2.500%	1,609	-81.763%
2025-02-19	18.3898	19.3776	16.6100	17.6000	-3.030%	4,010	-81.307%
2025-02-18	18.2600	19.4337	17.1600	18.1500	-1.434%	4,844	-81.873%
2025-02-14	18.5427	19.0685	18.1500	18.4140	+1.455%	1,653	-82.133%
2025-02-13	18.7000	19.2082	17.8332	18.1500	-4.624%	1,942	-81.873%
2025-02-12	19.5602	20.3500	18.8925	19.0300	-1.705%	1,152	-82.712%
2025-02-11	18.4800	21.2300	18.4800	19.3600	+1.149%	1,368	-83.006%
2025-02-10	19.5800	21.3400	18.9200	19.1400	+0.578%	1,224	-82.811%
2025-02-07	19.2500	19.9100	19.0300	19.0300	-4.420%	2,180	-82.712%
2025-02-06	19.8000	20.5260	19.1653	19.9100	+1.117%	746	-83.476%
2025-02-05	18.8100	19.8000	18.8100	19.6900	+2.874%	1,400	-83.291%
2025-02-04	20.4468	20.4468	18.7000	19.1400	0.000%	978	-82.811%
2025-02-03	19.1400	19.9100	18.7000	19.1400	-3.867%	2,142	-82.811%
2025-01-31	20.7900	21.4489	19.3600	19.9100	-3.723%	2,402	-83.476%
2025-01-30	21.9912	22.1650	20.5700	20.6800	-0.529%	504	-84.091%
2025-01-29	22.0000	22.0000	19.2500	20.7900	-4.545%	2,121	-84.175%
2025-01-28	20.9825	23.5400	20.3500	21.7800	+6.452%	6,124	-84.894%
2025-01-27	21.4500	21.4940	20.2400	20.4600	-3.125%	1,518	-83.920%
2025-01-24	20.9000	22.0000	20.6800	21.1200	-1.031%	2,144	-84.422%
2025-01-23	21.0100	21.6700	20.3511	21.3400	+3.191%	2,753	-84.583%
2025-01-22	21.1200	21.4500	20.2400	20.6800	-4.082%	2,915	-84.091%
2025-01-21	21.0100	21.8900	19.9100	21.5600	+0.771%	4,823	-84.740%
2025-01-17	20.4600	22.4400	20.4600	21.3950	+2.910%	2,871	-84.623%
2025-01-16	21.2300	22.2200	20.4600	20.7900	-3.571%	2,622	-84.175%
2025-01-15	22.2200	23.8700	20.9495	21.5600	-3.922%	2,960	-84.740%
2025-01-14	21.4500	22.4400	20.9198	22.4400	+1.493%	2,551	-85.339%
2025-01-13	23.6500	23.6500	20.4600	22.1100	-2.427%	6,318	-85.120%
2025-01-10	23.5400	24.0350	22.0000	22.6600	-3.286%	4,657	-85.481%
2025-01-08	25.3000	25.3000	23.2100	23.4300	-8.190%	4,799	-85.958%
2025-01-07	28.2700	28.4900	24.5311	25.5200	-6.827%	8,264	-87.108%
2025-01-06	24.4200	30.2500	24.4200	27.3900	+16.355%	41,907	-87.988%
2025-01-03	23.5400	23.8700	22.3300	23.5400	+1.422%	4,642	-86.024%
2025-01-02	22.3300	24.0900	22.2200	23.2100	+3.941%	5,168	-85.825%
2024-12-31	23.1000	23.8700	22.0000	22.3300	+2.525%	9,519	-85.266%
2024-12-30	20.6800	22.5511	19.3600	21.7800	+12.500%	23,702	-84.894%
2024-12-27	19.3600	19.9100	18.2600	19.3600	-2.762%	4,671	-83.006%
2024-12-26	17.0500	21.2465	17.0500	19.9100	+11.728%	8,596	-83.476%
2024-12-24	17.8145	17.9300	17.0500	17.8200	-0.613%	2,744	-81.538%
2024-12-23	18.2600	18.3700	16.6100	17.9300	+1.875%	8,800	-81.651%
2024-12-20	18.1500	19.5800	17.6000	17.6000	-9.091%	13,689	-81.307%
2024-12-19	18.9200	20.1300	18.5900	19.3600	-4.865%	11,784	-83.006%
2024-12-18	22.0000	23.0450	17.0500	20.3500	-17.727%	443,904	-83.833%
2024-12-17	25.8500	26.1800	23.8700	24.7346	+1.747%	2,059	-86.699%
2024-12-16	25.3000	27.5253	23.7600	24.3100	+0.913%	3,565	-86.466%
2024-12-13	25.3000	26.1767	23.9800	24.0900	-4.989%	3,256	-86.343%
2024-12-12	26.4550	27.2800	25.3000	25.3550	-2.743%	2,230	-87.024%
2024-12-11	24.9700	27.5000	24.6400	26.0700	+4.867%	1,078	-87.380%
2024-12-10	26.5144	26.5144	23.9800	24.8600	-2.586%	3,676	-86.766%
2024-12-09	24.6400	25.8500	24.6400	25.5200	+0.433%	1,477	-87.108%
2024-12-06	26.2900	27.0050	22.4400	25.4100	+0.435%	2,044	-87.052%
2024-12-05	26.0700	27.8850	25.0800	25.3000	-6.119%	2,753	-86.996%
2024-12-04	26.9500	27.1700	25.0800	26.9489	-4.673%	2,472	-87.792%
2024-12-03	28.3800	28.9850	25.8500	28.2700	-1.154%	1,666	-88.362%
2024-12-02	25.6300	29.1500	25.6300	28.6000	+1.961%	3,684	-88.497%
2024-11-29	25.4111	29.1500	25.4111	28.0500	0.000%	1,162	-88.271%

.dark-mode .b3566J{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .b3566J{ color: #333333; background-color: white; border: 2px solid #333333; }MTVAMetaVia Inc. Common Stockstock NASDAQ

MTVA
MetaVia Inc. Common Stock
stock NASDAQ