Dark

MTVA
MetaVia Inc. Common Stock
stock NASDAQ

At Close

Jul 17, 2026 3:49:53 PM EDT

1.74USD-4.396%(-0.08)99,647

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 17, 2026 9:09:30 AM EDT

1.78USD-2.198%(-0.04)1,438

After-hours

Jul 17, 2026 4:00:30 PM EDT

1.71USD-1.724%(-0.03)4,192

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-17	1.7800	1.7800	1.6900	1.7400	-3.333%	99,647	0.000%
2026-07-16	1.8300	1.8500	1.7600	1.8000	-2.703%	159,469	-3.333%
2026-07-15	1.9700	1.9700	1.8101	1.8500	-4.145%	140,793	-5.946%
2026-07-14	1.9200	2.0400	1.8401	1.9300	-3.015%	477,669	-9.845%
2026-07-13	1.7600	2.6098	1.7500	1.9900	+11.798%	8,834,768	-12.563%
2026-07-10	1.7400	1.8000	1.6500	1.7800	+2.890%	133,484	-2.247%
2026-07-09	1.5900	1.7500	1.5800	1.7300	+10.897%	265,343	+0.578%
2026-07-08	1.5800	1.6000	1.4800	1.5600	-1.266%	91,168	+11.538%
2026-07-07	1.4900	1.6500	1.4900	1.5800	+4.636%	165,960	+10.127%
2026-07-06	1.4100	1.5400	1.4100	1.5100	+2.027%	120,221	+15.232%
2026-07-02	1.4600	1.5609	1.3800	1.4800	+2.069%	153,909	+17.568%
2026-07-01	1.4200	1.4900	1.4200	1.4500	+1.399%	65,938	+20.000%
2026-06-30	1.4600	1.5159	1.4000	1.4300	-4.027%	128,255	+21.678%
2026-06-29	1.4300	1.5400	1.4300	1.4900	+4.196%	91,780	+16.779%
2026-06-26	1.5000	1.5400	1.4100	1.4300	-6.536%	99,663	+21.678%
2026-06-25	1.5500	1.6600	1.4906	1.5300	-1.923%	337,742	+13.725%
2026-06-24	1.5200	1.5700	1.5100	1.5600	+1.299%	85,156	+11.538%
2026-06-23	1.5200	1.6350	1.5000	1.5400	-1.911%	517,653	+12.987%
2026-06-22	1.6000	1.6000	1.4600	1.5700	-1.875%	229,913	+10.828%
2026-06-18	1.7100	1.7100	1.5700	1.6000	-6.433%	181,685	+8.750%
2026-06-17	1.6000	1.7400	1.5700	1.7100	+3.636%	196,654	+1.754%
2026-06-16	1.7300	1.7300	1.5900	1.6500	-3.509%	186,347	+5.455%
2026-06-15	1.7000	1.9200	1.6500	1.7100	-1.724%	815,490	+1.754%
2026-06-12	1.8800	2.1700	1.7200	1.7400	-13.433%	593,161	0.000%
2026-06-11	1.8900	2.1500	1.8275	2.0100	+2.551%	473,841	-13.433%
2026-06-10	1.8300	1.9700	1.7549	1.9600	+3.704%	250,464	-11.224%
2026-06-09	1.8200	1.9548	1.7000	1.8900	-14.865%	920,303	-7.937%
2026-06-08	2.2100	2.4095	2.0600	2.2200	-13.619%	1,639,458	-21.622%
2026-06-05	2.6500	2.7910	2.3200	2.5700	+4.898%	15,962,407	-32.296%
2026-06-04	2.6500	2.7164	2.4200	2.4500	-8.582%	496,911	-28.980%
2026-06-03	2.7200	2.7699	2.5600	2.6800	-1.107%	339,045	-35.075%
2026-06-02	2.6000	2.7400	2.3200	2.7100	-0.733%	915,252	-35.793%
2026-06-01	2.7300	2.9643	2.6900	2.7300	-3.873%	545,623	-36.264%
2026-05-29	3.0300	3.2500	2.7850	2.8400	-8.387%	1,041,565	-38.732%
2026-05-28	3.1400	3.3900	2.9000	3.1000	-7.186%	1,166,865	-43.871%
2026-05-27	2.7400	3.8000	2.7300	3.3400	+12.458%	5,555,241	-47.904%
2026-05-26	3.3520	3.5400	2.8200	2.9700	-22.857%	3,375,497	-41.414%
2026-05-22	3.5600	4.3100	3.3500	3.8500	+34.146%	40,338,058	-54.805%
2026-05-21	2.6000	3.0400	2.4000	2.8700	-0.692%	5,256,613	-39.373%
2026-05-20	1.9700	3.3100	1.9200	2.8900	+53.723%	61,950,070	-39.792%
2026-05-19	1.7950	2.1000	1.5300	1.8800	+69.369%	85,161,366	-7.447%
2026-05-18	1.1000	1.1350	1.0804	1.1100	0.000%	52,677	+56.757%
2026-05-15	1.1700	1.1966	1.1100	1.1100	-6.723%	36,171	+56.757%
2026-05-14	1.2200	1.2300	1.1800	1.1900	-0.833%	64,489	+46.218%
2026-05-13	0.9710	1.2400	0.9710	1.2000	+23.711%	206,181	+45.000%
2026-05-12	1.0400	1.0499	0.9661	0.9700	-6.731%	83,494	+79.381%
2026-05-11	1.1900	1.1900	1.0000	1.0400	-4.587%	249,937	+67.308%
2026-05-08	1.2800	1.3300	1.0000	1.0900	-18.045%	484,054	+59.633%
2026-05-07	1.3700	1.3900	1.3000	1.3300	-5.000%	127,320	+30.827%
2026-05-06	1.4100	1.4500	1.4000	1.4000	-1.408%	112,383	+24.286%
2026-05-05	1.4500	1.4864	1.4200	1.4200	-3.401%	55,082	+22.535%
2026-05-04	1.4300	1.5400	1.4300	1.4700	+2.083%	28,262	+18.367%
2026-05-01	1.4500	1.4700	1.4200	1.4400	0.000%	69,138	+20.833%
2026-04-30	1.4900	1.4900	1.4101	1.4400	-3.356%	57,925	+20.833%
2026-04-29	1.5900	1.6200	1.4900	1.4900	-8.025%	145,503	+16.779%
2026-04-28	1.5700	1.6700	1.5401	1.6200	+1.887%	107,185	+7.407%
2026-04-27	1.5800	1.5900	1.5400	1.5900	+1.923%	84,109	+9.434%
2026-04-24	1.5500	1.6200	1.5090	1.5600	+2.632%	157,533	+11.538%
2026-04-23	1.5800	1.5800	1.5200	1.5200	-5.590%	116,784	+14.474%
2026-04-22	1.6000	1.6700	1.5000	1.6100	+0.625%	306,943	+8.075%
2026-04-21	1.5400	1.6700	1.5000	1.6000	+5.960%	419,356	+8.750%
2026-04-20	1.4000	1.5150	1.3800	1.5100	+7.857%	87,732	+15.232%
2026-04-17	1.4300	1.4794	1.3901	1.4000	0.000%	37,048	+24.286%
2026-04-16	1.3900	1.4300	1.3600	1.4000	-1.408%	40,343	+24.286%
2026-04-15	1.4300	1.4779	1.3902	1.4200	-4.698%	124,775	+22.535%
2026-04-14	1.5400	1.5640	1.4600	1.4900	-0.667%	112,703	+16.779%
2026-04-13	1.5000	1.6000	1.4500	1.5000	+6.383%	243,227	+16.000%
2026-04-10	1.2200	1.4550	1.2100	1.4100	+18.487%	629,954	+23.404%
2026-04-09	1.2300	1.2300	1.1700	1.1900	-3.252%	60,835	+46.218%
2026-04-08	1.2400	1.2400	1.2000	1.2300	+1.653%	37,846	+41.463%
2026-04-07	1.2000	1.2600	1.1900	1.2100	-0.820%	42,508	+43.802%
2026-04-06	1.2700	1.3400	1.2100	1.2200	-3.175%	75,947	+42.623%
2026-04-02	1.2400	1.2900	1.2000	1.2600	+0.800%	52,518	+38.095%
2026-04-01	1.2100	1.2900	1.2100	1.2500	+4.167%	64,919	+39.200%
2026-03-31	1.2200	1.2300	1.1800	1.2000	+2.564%	77,306	+45.000%
2026-03-30	1.2200	1.2753	1.1700	1.1700	-4.098%	81,509	+48.718%
2026-03-27	1.3200	1.3393	1.2100	1.2200	-7.576%	119,280	+42.623%
2026-03-26	1.3000	1.3600	1.3000	1.3200	+1.538%	54,346	+31.818%
2026-03-25	1.2600	1.3500	1.2400	1.3000	-0.763%	105,895	+33.846%
2026-03-24	1.4700	1.4700	1.2167	1.3100	-10.274%	324,647	+32.824%
2026-03-23	1.4900	1.5500	1.4001	1.4600	+3.546%	362,262	+19.178%
2026-03-20	1.4900	1.4900	1.3600	1.4100	-4.730%	121,460	+23.404%
2026-03-19	1.4900	1.5000	1.4364	1.4800	0.000%	88,597	+17.568%
2026-03-18	1.6100	1.6300	1.4200	1.4800	-2.632%	835,703	+17.568%
2026-03-17	1.5800	1.5800	1.4800	1.5200	-1.935%	75,822	+14.474%
2026-03-16	1.6200	1.6359	1.5500	1.5500	-3.727%	91,853	+12.258%
2026-03-13	1.6300	1.6650	1.5700	1.6100	0.000%	50,406	+8.075%
2026-03-12	1.6300	1.6800	1.5400	1.6100	-1.227%	107,882	+8.075%
2026-03-11	1.5450	1.6500	1.5147	1.6300	+5.161%	123,276	+6.748%
2026-03-10	1.5000	1.6200	1.4900	1.5500	+7.639%	105,072	+12.258%
2026-03-09	1.5600	1.6500	1.3400	1.4400	-7.097%	245,959	+20.833%
2026-03-06	1.6600	1.6600	1.5400	1.5500	-2.516%	68,301	+12.258%
2026-03-05	1.6050	1.6700	1.5800	1.5900	-1.242%	55,002	+9.434%
2026-03-04	1.5900	1.6794	1.5000	1.6100	+3.205%	130,721	+8.075%
2026-03-03	1.5400	1.6100	1.5000	1.5600	+1.961%	180,411	+11.538%
2026-03-02	1.5100	1.6400	1.5000	1.5300	+1.325%	128,891	+13.725%
2026-02-27	1.5500	1.5800	1.5000	1.5100	-5.031%	93,625	+15.232%
2026-02-26	1.6300	1.6400	1.5600	1.5900	-1.242%	100,491	+9.434%
2026-02-25	1.6200	1.7283	1.5900	1.6100	+0.625%	130,969	+8.075%
2026-02-24	1.5500	1.6200	1.5400	1.6000	+5.960%	88,011	+8.750%
2026-02-23	1.5800	1.6200	1.5000	1.5100	-2.581%	103,784	+15.232%
2026-02-20	1.5800	1.6400	1.5312	1.5500	-0.641%	109,900	+12.258%
2026-02-19	1.5700	1.5800	1.4300	1.5600	+1.299%	177,399	+11.538%
2026-02-18	1.6000	1.7200	1.5000	1.5400	0.000%	213,212	+12.987%
2026-02-17	1.6400	1.6499	1.4400	1.5400	-6.098%	291,122	+12.987%
2026-02-13	1.8250	1.9600	1.5400	1.6400	-1.205%	2,400,504	+6.098%
2026-02-12	1.6800	1.7500	1.6100	1.6600	0.000%	103,242	+4.819%
2026-02-11	1.7700	1.7700	1.6600	1.6600	-2.353%	125,535	+4.819%
2026-02-10	1.8300	1.8300	1.6300	1.7000	-5.028%	196,613	+2.353%
2026-02-09	1.8400	1.8900	1.7807	1.7900	-1.648%	121,856	-2.793%
2026-02-06	1.8100	1.9500	1.7600	1.8200	+5.202%	227,916	-4.396%
2026-02-05	1.8500	1.8500	1.6608	1.7300	-6.989%	188,897	+0.578%
2026-02-04	1.8900	2.0200	1.8200	1.8600	-2.105%	321,297	-6.452%
2026-02-03	2.3100	2.4800	1.7800	1.9000	-17.749%	620,289	-8.421%
2026-02-02	2.5800	2.8699	2.2600	2.3100	-4.938%	832,932	-24.675%
2026-01-30	2.3800	2.5465	2.3200	2.4300	+2.966%	410,825	-28.395%
2026-01-29	2.3800	2.4000	2.3300	2.3600	+0.855%	100,491	-26.271%
2026-01-28	2.6000	2.6500	2.3250	2.3400	-10.000%	316,372	-25.641%
2026-01-27	2.7600	2.8400	2.6000	2.6000	-7.473%	264,616	-33.077%
2026-01-26	2.9000	2.9000	2.6806	2.8100	-0.707%	251,913	-38.078%
2026-01-23	3.0000	3.1400	2.7400	2.8300	+1.434%	516,426	-38.516%
2026-01-22	2.9300	3.0000	2.7800	2.7900	-3.125%	231,867	-37.634%
2026-01-21	3.0000	3.1200	2.7700	2.8800	-4.000%	460,410	-39.583%
2026-01-20	3.1000	3.1050	2.9600	3.0000	-3.537%	170,349	-42.000%
2026-01-16	3.3400	3.3975	2.9500	3.1100	-5.758%	617,279	-44.051%
2026-01-15	4.0800	4.3000	3.0000	3.3000	-39.114%	1,798,214	-47.273%
2026-01-14	7.5100	7.5100	5.2300	5.4200	-30.065%	277,697	-67.897%
2026-01-13	8.0000	8.1000	7.0800	7.7500	-5.106%	81,113	-77.548%
2026-01-12	8.1700	8.3066	7.8801	8.1670	+0.147%	23,148	-78.695%
2026-01-09	8.3700	8.3700	8.1000	8.1550	-2.720%	10,021	-78.663%
2026-01-08	8.5100	8.6575	8.3450	8.3830	-4.413%	17,133	-79.244%
2026-01-07	8.3800	9.1200	8.2400	8.7700	+8.272%	53,562	-80.160%
2026-01-06	8.5000	8.5000	8.0101	8.1000	-7.216%	50,141	-78.519%
2026-01-05	9.6100	9.6100	8.5120	8.7300	-8.682%	39,906	-80.069%
2026-01-02	8.5000	9.5600	8.5000	9.5600	+13.539%	21,086	-81.799%
2025-12-31	8.6400	8.8008	8.0100	8.4200	-2.433%	40,745	-79.335%
2025-12-30	8.8900	9.3484	8.5100	8.6300	-4.111%	31,131	-79.838%
2025-12-29	9.1900	9.2300	8.8300	9.0000	-2.067%	18,245	-80.667%
2025-12-26	9.8100	9.8100	9.1200	9.1900	-5.840%	13,583	-81.066%
2025-12-24	9.5500	9.8600	9.4360	9.7600	+1.773%	22,811	-82.172%
2025-12-23	9.6700	10.0000	9.2339	9.5900	-0.312%	33,911	-81.856%
2025-12-22	8.6200	9.9020	8.4000	9.6200	+11.601%	51,353	-81.913%
2025-12-19	8.4400	8.8552	8.1800	8.6200	+3.855%	53,735	-79.814%
2025-12-18	8.1900	8.3600	8.0400	8.3000	+0.851%	34,285	-79.036%
2025-12-17	8.0800	8.2500	7.8100	8.2300	+1.106%	24,948	-78.858%
2025-12-16	8.2400	8.5700	7.8600	8.1400	-2.046%	53,579	-78.624%
2025-12-15	9.3700	9.3700	8.2200	8.3100	-10.741%	53,851	-79.061%
2025-12-12	8.6000	9.6800	8.4900	9.3100	+8.762%	81,497	-81.310%
2025-12-11	9.4300	9.6300	8.5600	8.5600	-10.366%	72,529	-79.673%
2025-12-10	8.4100	12.7500	8.4100	9.5500	+10.532%	356,852	-81.780%
2025-12-09	10.0100	10.4100	8.0100	8.6400	-25.000%	239,875	-79.861%
2025-12-08	10.2700	13.4200	9.8100	11.5200	+40.799%	2,358,658	-84.896%
2025-12-05	7.7000	8.4700	7.2200	8.1819	+11.851%	1,469,789	-78.734%
2025-12-04	6.6638	7.5893	6.5120	7.3150	+10.981%	41,640	-76.213%
2025-12-03	6.2711	6.7320	6.0500	6.5912	-0.133%	39,927	-73.601%
2025-12-02	6.9300	7.1478	6.6000	6.6000	-20.075%	59,079	-73.636%
2025-12-01	8.5250	8.5756	8.1246	8.2577	-3.509%	15,660	-78.929%
2025-11-28	7.9090	8.7890	7.6758	8.5580	+3.706%	36,416	-79.668%
2025-11-26	7.6560	8.4788	7.6560	8.2522	+5.158%	11,271	-78.915%
2025-11-25	8.2412	8.2682	7.8100	7.8474	-4.778%	5,637	-77.827%
2025-11-24	7.5900	8.3457	7.5900	8.2412	+7.876%	15,429	-78.887%
2025-11-21	7.5020	7.8947	7.3700	7.6395	+4.751%	6,243	-77.224%
2025-11-20	8.3600	8.7208	7.2831	7.2930	-13.220%	26,768	-76.142%
2025-11-19	8.7626	9.2950	8.4040	8.4040	-6.039%	18,222	-79.296%
2025-11-18	8.1092	8.9793	8.0421	8.9441	+8.211%	16,814	-80.546%
2025-11-17	7.9200	8.3468	7.5559	8.2654	+7.450%	24,416	-78.948%
2025-11-14	6.8200	7.7550	6.8200	7.6923	+5.955%	18,081	-77.380%
2025-11-13	7.2952	7.5889	6.9080	7.2600	-6.569%	41,237	-76.033%
2025-11-12	8.1851	8.4260	7.5900	7.7704	-7.913%	55,050	-77.607%
2025-11-11	8.8000	8.8000	7.9970	8.4381	-4.113%	45,172	-79.379%
2025-11-10	9.2400	9.2400	7.7000	8.8000	-11.914%	196,926	-80.227%
2025-11-07	11.2200	11.6600	9.0200	9.9902	+6.847%	3,952,039	-82.583%
2025-11-06	9.4655	9.8802	8.2830	9.3500	-15.000%	66,045	-81.390%
2025-11-05	13.0900	14.8500	8.9100	11.0000	-7.407%	1,831,007	-84.182%
2025-11-04	10.7800	12.9800	10.7800	11.8800	+8.000%	28,898	-85.354%
2025-11-03	10.8900	11.1078	10.7690	11.0000	+0.756%	4,701	-84.182%
2025-10-31	11.0000	11.1100	10.6722	10.9175	+1.816%	3,290	-84.062%
2025-10-30	10.7800	10.7800	10.4610	10.7228	-1.456%	7,432	-83.773%
2025-10-29	10.7800	10.9120	10.6700	10.8812	+1.446%	887	-84.009%
2025-10-28	11.1100	11.1100	10.5787	10.7261	+0.859%	2,870	-83.778%
2025-10-27	10.7789	10.7800	10.4500	10.6348	-1.347%	2,021	-83.639%
2025-10-24	10.6700	10.7899	10.6689	10.7800	+1.966%	2,020	-83.859%
2025-10-23	10.5600	10.6535	10.4522	10.5721	+0.135%	4,099	-83.542%
2025-10-22	10.8834	10.9978	10.3692	10.5578	-4.020%	3,475	-83.519%
2025-10-21	11.3300	11.3300	10.8350	11.0000	-1.961%	4,426	-84.182%
2025-10-20	10.8416	11.4004	10.7965	11.2200	+4.863%	3,268	-84.492%
2025-10-17	11.0000	11.1925	9.9000	10.6997	-6.471%	6,557	-83.738%
2025-10-16	12.2100	12.2100	11.1485	11.4400	-4.587%	9,018	-84.790%
2025-10-15	11.1100	11.9900	10.8845	11.9900	+6.863%	9,322	-85.488%
2025-10-14	10.6700	11.2200	10.4643	11.2200	+2.937%	10,905	-84.492%
2025-10-13	11.2200	11.2200	10.4511	10.8999	+1.340%	4,668	-84.037%
2025-10-10	11.2200	11.6589	10.5644	10.7558	-5.068%	10,776	-83.823%
2025-10-09	11.8800	11.8800	11.1100	11.3300	-4.630%	9,046	-84.643%
2025-10-08	11.8800	12.1000	11.5500	11.8800	+1.887%	9,822	-85.354%
2025-10-07	11.6600	11.8800	11.4400	11.6600	-1.852%	7,205	-85.077%
2025-10-06	11.5500	12.8667	11.4400	11.8800	+4.854%	30,570	-85.354%
2025-10-03	10.8042	11.3300	10.8042	11.3300	+4.856%	11,406	-84.643%
2025-10-02	11.3300	11.4400	10.7800	10.8053	-4.631%	11,364	-83.897%
2025-10-01	10.4500	11.3300	10.0111	11.3300	+9.551%	11,107	-84.643%
2025-09-30	10.1200	10.4500	9.9066	10.3422	-0.149%	7,706	-83.176%
2025-09-29	10.6700	10.7789	10.2300	10.3576	-2.938%	8,963	-83.201%
2025-09-26	10.8900	11.2739	10.4500	10.6711	-2.990%	10,432	-83.694%
2025-09-25	11.3300	11.6600	11.0000	11.0000	-4.762%	16,003	-84.182%
2025-09-24	11.3300	11.8701	11.3300	11.5500	+1.942%	15,646	-84.935%
2025-09-23	11.2200	11.9900	11.0000	11.3300	0.000%	29,802	-84.643%
2025-09-22	10.6700	12.1000	10.6700	11.3300	-0.962%	42,809	-84.643%
2025-09-19	9.9000	11.9900	9.9000	11.4400	+13.376%	96,158	-84.790%
2025-09-18	11.5500	11.7700	10.0903	10.0903	-13.462%	77,045	-82.756%
2025-09-17	13.2000	13.2000	11.6600	11.6600	-20.301%	144,892	-85.077%
2025-09-16	14.1900	14.7400	12.2100	14.6300	-11.333%	508,554	-88.107%
2025-09-15	7.5570	19.0289	7.4998	16.5000	+115.548%	8,208,839	-89.455%
2025-09-12	7.6747	7.7000	7.5218	7.6549	+1.784%	2,639	-77.269%
2025-09-11	7.3700	7.6989	7.3700	7.5207	+0.722%	3,966	-76.864%
2025-09-10	7.4800	7.5361	7.2666	7.4668	+0.118%	4,013	-76.697%
2025-09-09	7.5900	7.5900	7.3700	7.4580	-1.753%	2,652	-76.669%
2025-09-08	7.8100	7.8100	7.5669	7.5911	+0.029%	5,280	-77.078%
2025-09-05	7.6890	7.7000	7.4800	7.5889	+0.437%	2,637	-77.072%
2025-09-04	7.2941	7.5878	7.2941	7.5559	+2.599%	7,022	-76.972%
2025-09-03	7.1500	7.6912	7.1500	7.3645	+5.102%	8,370	-76.373%
2025-09-02	6.8200	7.2600	6.8200	7.0070	+0.442%	6,644	-75.168%
2025-08-29	6.7980	7.1159	6.7980	6.9762	-1.978%	1,523	-75.058%
2025-08-28	7.1390	7.1390	6.9740	7.1170	+2.050%	3,032	-75.551%
2025-08-27	6.9839	7.1390	6.9432	6.9740	+0.651%	2,163	-75.050%
2025-08-26	7.0521	7.1423	6.9003	6.9289	-3.077%	1,824	-74.888%
2025-08-25	7.0950	7.2380	6.8233	7.1489	-0.015%	1,627	-75.661%
2025-08-22	7.0400	7.2050	6.7166	7.1500	+1.721%	7,668	-75.664%
2025-08-21	6.8200	7.0400	6.7100	7.0290	+3.048%	949	-75.245%
2025-08-20	7.0400	7.0400	6.6715	6.8211	-3.109%	4,482	-74.491%
2025-08-19	7.2336	7.2600	6.9300	7.0400	-1.629%	2,043	-75.284%
2025-08-18	7.0400	7.2600	6.8750	7.1566	+1.656%	7,817	-75.687%
2025-08-15	6.8365	7.0400	6.8365	7.0400	0.000%	2,251	-75.284%
2025-08-14	7.2589	7.2589	6.8673	7.0400	0.000%	4,003	-75.284%
2025-08-13	6.7914	7.0774	6.7914	7.0400	+1.346%	2,197	-75.284%
2025-08-12	7.0477	7.1533	6.7397	6.9465	-1.081%	2,705	-74.951%
2025-08-11	7.1588	7.2996	6.7100	7.0224	+1.349%	3,363	-75.222%
2025-08-08	6.8497	7.0400	6.7584	6.9289	-1.006%	5,528	-74.888%
2025-08-07	7.1500	7.2446	6.7265	6.9993	+3.045%	8,398	-75.140%
2025-08-06	6.6000	6.8178	6.3910	6.7925	+2.917%	15,170	-74.384%
2025-08-05	6.4075	6.8035	6.3261	6.6000	+0.604%	10,684	-73.636%
2025-08-04	7.0785	7.2732	6.1105	6.5604	-2.069%	208,746	-73.477%
2025-08-01	6.6330	6.6990	6.6000	6.6990	+0.628%	3,145	-74.026%
2025-07-31	6.6605	6.7089	6.6000	6.6572	+0.017%	6,541	-73.863%
2025-07-30	6.9190	6.9921	6.6165	6.6561	-4.649%	5,536	-73.859%
2025-07-29	7.2974	7.2974	6.9806	6.9806	-4.349%	4,019	-75.074%
2025-07-28	7.7000	7.7770	7.2980	7.2980	-5.900%	7,359	-76.158%
2025-07-25	7.9756	8.0300	7.4877	7.7556	-4.296%	5,325	-77.565%
2025-07-24	7.9090	8.1950	7.8210	8.1037	+2.462%	8,051	-78.528%
2025-07-23	7.8100	7.9090	7.6230	7.9090	+2.714%	4,717	-78.000%
2025-07-22	7.4833	7.7473	7.3150	7.7000	+2.926%	2,230	-77.403%
2025-07-21	7.7000	7.7495	7.3546	7.4811	+0.920%	5,082	-76.741%
2025-07-18	7.3480	7.5922	7.3161	7.4129	+0.432%	3,763	-76.527%
2025-07-17	7.4888	7.8089	7.3370	7.3810	-0.401%	4,837	-76.426%
2025-07-16	7.4789	7.5713	7.4030	7.4107	+0.929%	1,310	-76.520%
2025-07-15	7.7550	7.8100	7.2061	7.3425	-5.973%	4,074	-76.302%
2025-07-14	7.8661	7.9695	7.6263	7.8089	-1.128%	7,499	-77.718%
2025-07-11	7.8936	7.9200	7.7000	7.8980	0.000%	4,459	-77.969%
2025-07-10	7.7000	8.1400	7.5911	7.8980	+3.907%	6,872	-77.969%
2025-07-09	7.4404	7.6450	6.9333	7.6010	+8.205%	10,487	-77.108%
2025-07-08	6.8442	7.0807	6.8442	7.0246	+2.652%	7,250	-75.230%
2025-07-07	7.1291	7.1291	6.6165	6.8431	-3.982%	5,275	-74.573%
2025-07-03	6.9300	7.3150	6.8783	7.1269	-2.100%	4,452	-75.585%
2025-07-02	7.1500	7.3194	7.1000	7.2798	+1.815%	5,401	-76.098%
2025-07-01	7.4250	7.4250	7.0400	7.1500	+1.057%	3,694	-75.664%
2025-06-30	7.1610	7.1610	6.9300	7.0752	+2.095%	6,978	-75.407%
2025-06-27	7.3700	7.6461	6.9300	6.9300	-7.353%	16,056	-74.892%
2025-06-26	7.3810	7.6659	7.3810	7.4800	+0.103%	3,482	-76.738%
2025-06-25	7.3700	7.6890	7.3700	7.4723	+1.177%	5,994	-76.714%
2025-06-24	7.3700	7.7671	7.1643	7.3854	+0.194%	10,714	-76.440%
2025-06-23	7.4129	7.7990	7.3711	7.3711	-0.887%	5,641	-76.394%
2025-06-20	7.8089	7.9200	7.4371	7.4371	-3.414%	4,700	-76.604%
2025-06-18	7.7990	8.0267	7.7000	7.7000	+1.156%	3,163	-77.403%
2025-06-17	8.0300	8.1400	7.6120	7.6120	-5.088%	10,758	-77.141%
2025-06-16	8.1400	8.3237	7.7561	8.0201	-0.410%	15,859	-78.305%
2025-06-13	8.1411	8.2500	7.9211	8.0531	-2.387%	61,325	-78.393%
2025-06-12	8.0289	8.2775	7.9981	8.2500	-0.332%	4,862	-78.909%
2025-06-11	8.6339	8.6889	8.1532	8.2775	-2.903%	7,231	-78.979%
2025-06-10	8.1290	8.7978	7.9090	8.5250	+7.729%	15,652	-79.589%
2025-06-09	7.7209	8.1400	7.6142	7.9134	+3.930%	11,726	-78.012%
2025-06-06	7.4800	7.8430	7.3645	7.6142	+0.304%	7,217	-77.148%
2025-06-05	7.7000	7.7000	7.4800	7.5911	+0.466%	16,745	-77.078%
2025-06-04	7.7000	7.8100	7.2600	7.5559	+2.248%	13,176	-76.972%
2025-06-03	7.1731	7.4690	7.1731	7.3898	+2.643%	3,788	-76.454%
2025-06-02	7.3953	7.4030	7.1500	7.1995	+0.661%	4,868	-75.832%
2025-05-30	7.1665	7.4800	6.9586	7.1522	-4.691%	35,535	-75.672%
2025-05-29	8.1378	8.1378	7.3700	7.5042	-6.930%	24,667	-76.813%
2025-05-28	8.2390	8.3501	7.8144	8.0630	-5.076%	13,808	-78.420%
2025-05-27	8.5800	8.8550	8.3611	8.4942	-2.228%	24,433	-79.515%
2025-05-23	8.4568	9.1058	8.0300	8.6878	-2.482%	30,552	-79.972%
2025-05-22	9.2081	9.2180	8.1422	8.9089	-7.493%	100,045	-80.469%
2025-05-21	8.1400	9.6305	8.0036	9.6305	+26.792%	556,945	-81.932%
2025-05-20	7.6241	7.8161	7.4800	7.5955	-1.216%	164,997	-77.092%
2025-05-19	7.4800	7.6890	7.3535	7.6890	+2.118%	5,043	-77.370%
2025-05-16	7.2600	7.6813	7.2094	7.5295	+1.287%	7,511	-76.891%
2025-05-15	7.1500	7.4800	7.1500	7.4338	+1.319%	6,447	-76.593%
2025-05-14	7.1500	7.5779	7.1500	7.3370	+2.615%	16,021	-76.285%
2025-05-13	7.5900	7.7600	7.1500	7.1500	-7.236%	21,294	-75.664%
2025-05-12	7.9310	8.0575	7.4800	7.7077	-3.882%	15,056	-77.425%
2025-05-09	7.9618	8.2500	7.7033	8.0190	+2.676%	23,428	-78.302%
2025-05-08	7.5900	7.8100	7.2600	7.8100	+4.258%	7,534	-77.721%
2025-05-07	8.7340	8.7439	7.2622	7.4910	-8.048%	42,930	-76.772%
2025-05-06	8.2500	8.6878	7.9321	8.1466	-3.818%	20,199	-78.641%
2025-05-05	8.3545	8.8000	7.9827	8.4700	-1.143%	15,252	-79.457%
2025-05-02	8.2786	8.6702	8.0850	8.5679	+2.218%	19,595	-79.692%
2025-05-01	8.3600	8.4337	8.1840	8.3820	+0.131%	7,063	-79.241%
2025-04-30	8.6460	8.6878	8.2522	8.3710	-2.448%	7,138	-79.214%
2025-04-29	8.8000	8.8000	8.3391	8.5811	-1.378%	8,176	-79.723%
2025-04-28	9.1289	9.1289	8.5844	8.7010	-3.841%	9,053	-80.002%
2025-04-25	9.0695	9.3500	8.8077	9.0486	-3.224%	11,789	-80.771%
2025-04-24	8.6746	9.4600	8.3611	9.3500	+4.551%	18,407	-81.390%
2025-04-23	8.4403	9.1270	8.1910	8.9430	+8.400%	24,590	-80.543%
2025-04-22	7.7583	8.6735	7.3700	8.2500	+2.375%	97,499	-78.909%
2025-04-21	8.0212	8.4700	7.7000	8.0586	-0.866%	27,888	-78.408%
2025-04-17	7.7000	8.2269	7.1170	8.1290	+0.640%	54,449	-78.595%
2025-04-16	9.4050	9.5678	7.8100	8.0773	-9.346%	117,611	-78.458%
2025-04-15	21.6700	23.1000	8.8605	8.9100	-55.978%	2,213,248	-80.471%
2025-04-14	15.9500	20.2400	15.9500	20.2400	+26.897%	13,933	-91.403%
2025-04-11	15.6200	16.2800	15.1800	15.9500	+5.839%	1,307	-89.091%
2025-04-10	15.1800	15.7300	14.8500	15.0700	-0.725%	1,767	-88.454%
2025-04-09	14.8500	16.3878	13.8600	15.1800	+1.099%	6,826	-88.538%
2025-04-08	15.5100	16.0600	14.4100	15.0150	-2.570%	3,450	-88.412%
2025-04-07	15.6200	16.8300	14.9600	15.4110	-4.041%	9,919	-88.709%
2025-04-04	17.2150	17.6000	15.6607	16.0600	-4.575%	4,866	-89.166%
2025-04-03	17.1600	17.5450	16.2591	16.8300	-0.649%	7,083	-89.661%
2025-04-02	17.6869	18.0400	16.2800	16.9400	-2.222%	1,934	-89.728%
2025-04-01	17.6649	18.1500	16.7211	17.3250	+2.273%	1,303	-89.957%
2025-03-31	16.7200	17.7441	16.7200	16.9400	-2.222%	803	-89.728%
2025-03-28	17.4900	17.8200	16.6100	17.3250	+0.962%	3,339	-89.957%
2025-03-27	17.3800	17.6715	16.6100	17.1600	-1.887%	2,677	-89.860%
2025-03-26	17.3800	17.6000	16.5836	17.4900	+0.372%	802	-90.051%
2025-03-25	16.7200	17.6000	16.6100	17.4251	+0.259%	1,036	-90.014%
2025-03-24	16.8300	17.8992	16.7200	17.3800	+1.935%	3,581	-89.988%
2025-03-21	17.0467	17.1600	16.6100	17.0500	0.000%	1,089	-89.795%
2025-03-20	17.3800	17.4900	16.2800	17.0500	-2.467%	3,066	-89.795%
2025-03-19	17.3800	17.8167	16.7200	17.4812	+1.223%	1,243	-90.046%
2025-03-18	17.8200	17.8200	16.5000	17.2700	-1.264%	795	-89.925%
2025-03-17	17.1600	18.0246	16.2800	17.4911	+7.439%	2,466	-90.052%
2025-03-14	16.9400	16.9400	15.9500	16.2800	-1.661%	2,034	-89.312%
2025-03-13	16.6573	17.1600	16.3889	16.5550	+0.371%	603	-89.490%
2025-03-12	17.2150	17.2150	15.5100	16.4938	+2.701%	3,224	-89.451%
2025-03-11	17.0500	17.0500	15.9500	16.0600	-1.351%	1,053	-89.166%
2025-03-10	16.9950	18.2050	15.7300	16.2800	-4.516%	3,058	-89.312%
2025-03-07	18.0400	18.4800	15.7300	17.0500	-1.274%	4,708	-89.795%
2025-03-06	17.4900	17.6473	16.8300	17.2700	+3.289%	737	-89.925%
2025-03-05	16.2173	17.4867	15.6200	16.7200	+4.110%	1,587	-89.593%
2025-03-04	15.5100	16.7200	15.1800	16.0600	+0.690%	2,653	-89.166%
2025-03-03	16.0600	16.8696	15.6233	15.9500	-0.685%	1,714	-89.091%
2025-02-28	16.2800	16.5000	15.5111	16.0600	0.000%	1,933	-89.166%
2025-02-27	16.5946	17.4900	14.1900	16.0600	-3.311%	3,419	-89.166%
2025-02-26	17.2711	18.1500	14.1900	16.6100	-4.066%	4,683	-89.524%
2025-02-25	17.8750	18.0400	17.2700	17.3140	+0.897%	2,111	-89.950%
2025-02-24	18.0400	18.3700	17.1600	17.1600	-2.731%	1,152	-89.860%
2025-02-21	18.0400	18.6450	17.0500	17.6418	-2.207%	1,774	-90.137%
2025-02-20	17.7100	18.2600	16.9400	18.0400	+2.500%	1,609	-90.355%
2025-02-19	18.3898	19.3776	16.6100	17.6000	-3.030%	4,010	-90.114%
2025-02-18	18.2600	19.4337	17.1600	18.1500	-1.434%	4,844	-90.413%
2025-02-14	18.5427	19.0685	18.1500	18.4140	+1.455%	1,653	-90.551%
2025-02-13	18.7000	19.2082	17.8332	18.1500	-4.624%	1,942	-90.413%
2025-02-12	19.5602	20.3500	18.8925	19.0300	-1.705%	1,152	-90.857%
2025-02-11	18.4800	21.2300	18.4800	19.3600	+1.149%	1,368	-91.012%
2025-02-10	19.5800	21.3400	18.9200	19.1400	+0.578%	1,224	-90.909%
2025-02-07	19.2500	19.9100	19.0300	19.0300	-4.420%	2,180	-90.857%
2025-02-06	19.8000	20.5260	19.1653	19.9100	+1.117%	746	-91.261%
2025-02-05	18.8100	19.8000	18.8100	19.6900	+2.874%	1,400	-91.163%
2025-02-04	20.4468	20.4468	18.7000	19.1400	0.000%	978	-90.909%
2025-02-03	19.1400	19.9100	18.7000	19.1400	-3.867%	2,142	-90.909%
2025-01-31	20.7900	21.4489	19.3600	19.9100	-3.723%	2,402	-91.261%
2025-01-30	21.9912	22.1650	20.5700	20.6800	-0.529%	504	-91.586%
2025-01-29	22.0000	22.0000	19.2500	20.7900	-4.545%	2,121	-91.631%
2025-01-28	20.9825	23.5400	20.3500	21.7800	+6.452%	6,124	-92.011%
2025-01-27	21.4500	21.4940	20.2400	20.4600	-3.125%	1,518	-91.496%

.dark-mode .vxy1r7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vxy1r7{ color: #333333; background-color: white; border: 2px solid #333333; }MTVAMetaVia Inc. Common Stockstock NASDAQ

MTVA
MetaVia Inc. Common Stock
stock NASDAQ