Free Trial
→ Virtually Limitless Energy? (From Stansberry Research) (Ad) Buy MTVA Stock  Free MTVA Stock Alerts

MetaVia (MTVA) Stock Chart & Stock Price History

MetaVia logo
$0.76 +0.00 (+0.13%)
As of 04:00 PM Eastern
Compare

MetaVia Stock Price Performance

5 Day
Performance
-7.37%
1 Month
Performance
-51.62%
3 Month
Performance
-57.90%
Year-To-Date
Performance
-62.46%
Receive MTVA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for MetaVia and its competitors with MarketBeat's FREE daily newsletter.

MTVA Stock Chart for Thursday, May, 1, 2025

MTVA Chart by TradingView

MetaVia Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2025$0.76$0.76
+0.13%		$0.77$0.7454,602 shs$6.60 million
04/30/2025$0.78$0.76
-2.45%		$0.79$0.7574,270 shs$6.59 million
04/29/2025$0.79$0.78
-1.38%		$0.80$0.7686,474 shs$6.75 million
04/28/2025$0.82$0.79
-3.84%		$0.83$0.7897,549 shs$6.85 million
04/25/2025$0.85$0.82
-3.22%		$0.85$0.80128,755 shs$7.12 million
04/24/2025$0.81$0.85
+4.55%		$0.86$0.76194,482 shs$7.36 million
04/23/2025$0.75$0.81
+8.40%		$0.83$0.74269,802 shs$7.04 million
04/22/2025$0.73$0.75
+2.38%		$0.79$0.671.06 million shs$6.49 million
04/21/2025$0.74$0.73
-0.87%		$0.77$0.70304,014 shs$6.34 million
04/18/2025$0.74$0.74$0.75$0.65554,971 shs$6.40 million
04/17/2025$0.73$0.74
+0.64%		$0.75$0.65554,971 shs$6.40 million
04/16/2025$0.81$0.73
-9.35%		$0.87$0.711.24 million shs$6.36 million
04/15/2025$1.84$0.81
-55.98%		$2.10$0.8124.18 million shs$7.01 million
04/14/2025$1.45$1.84
+26.90%		$1.84$1.45150,830 shs$15.93 million
04/11/2025$1.37$1.45
+5.84%		$1.48$1.3814,378 shs$12.55 million
04/10/2025$1.38$1.37
-0.72%		$1.43$1.3519,436 shs$11.86 million
04/09/2025$1.37$1.38
+1.10%		$1.49$1.2675,087 shs$11.94 million
04/09/2025$1.37$1.38
+1.10%		$1.49$1.2675,087 shs$11.94 million
04/08/2025$1.40$1.37
-2.57%		$1.46$1.3137,953 shs$11.81 million
04/08/2025$1.40$1.37
-2.57%		$1.46$1.3137,953 shs$11.81 million
04/07/2025$1.46$1.40
-4.04%		$1.53$1.36109,106 shs$12.13 million
04/04/2025$1.53$1.46
-4.58%		$1.60$1.4253,226 shs$12.64 million
04/03/2025$1.54$1.53
-0.65%		$1.60$1.4877,914 shs$13.24 million
04/02/2025$1.58$1.54
-2.22%		$1.64$1.4821,272 shs$13.33 million
04/01/2025$1.54$1.58
+2.27%		$1.65$1.5213,826 shs$13.63 million
03/31/2025$1.58$1.54
-2.53%		$1.61$1.528,831 shs$13.33 million
Related Companies

This page (NASDAQ:MTVA) was last updated on 5/1/2025 by MarketBeat.com Staff
From Our Partners
How to invest in Elon Musk’s Optimus before its launch
Elon Musk is set to completely take over the AI industry with Optimus… A breakthrough AI-powered robot that El...
InvestorPlace | Sponsored
Trump to solve American wealth loss?
Is President Trump’s Executive Order 14179… A secret way to restore wealth for good citizens? If you’ve ...
Paradigm Press | Sponsored
Trump announcement boosts “next Bitcoin”
President Trump just made his first big crypto move ... Announcing the creation of a national strategic re...
Weiss Ratings | Sponsored
Elon’s Terrifying Warning Forces Trump To Take Action
Elon Musk has avoided two major financial crises before. He pulled Tesla and SpaceX back from the brink of col...
American Hartford Gold | Sponsored
The Worst Year in American Financial History?
Economist Explains: The Curse on the U.S. Dollar Yes, there is a Curse on the U.S. Dollar... and it's behin...
Stansberry Research | Sponsored
This Is How Empires Fall
The headlines scream tariffs and export bans — but the real damage is happening in retirement portfolios. Tim ...
Investors Alley | Sponsored
Is he more powerful than Trump?
Is there anybody more powerful than Donald Trump right now? In a single tariff announcement, he wiped out n...
Porter & Company | Sponsored
Trump and Buffett Are Quietly Leading America’s Gold Revival
The “Buffett Indicator” Predicts Gold Set To Dominate for Next Decade Each time the Buffett Indicator has...
Golden Portfolio | Sponsored