MetaVia Inc. - Common Stock (MTVA)

1.6100
+0.00 (0.00%)
NASDAQ · Last Trade: Mar 15th, 2:54 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For MetaVia Inc. - Common Stock (MTVA)

DateOpenHighLowCloseVolumeAdjusted Close
3/13/20261.631.671.571.6150,4061.61
3/12/20261.631.681.541.61107,8591.61
3/11/20261.541.651.511.63123,2761.63
3/10/20261.501.621.491.55105,0711.55
3/09/20261.561.651.341.44245,8351.44
3/06/20261.661.661.541.5568,3011.55
3/05/20261.601.671.581.5954,6141.59
3/04/20261.591.681.501.61130,6851.61
3/03/20261.541.611.501.56179,5361.56
3/02/20261.511.641.501.53128,8891.53
2/27/20261.551.581.501.5193,6301.51
2/26/20261.631.641.561.59100,4651.59
2/25/20261.621.731.591.61130,3361.61
2/24/20261.551.621.541.6087,3751.60
2/23/20261.581.621.501.51101,5641.51
2/20/20261.581.641.531.55109,9001.55
2/19/20261.571.581.431.56177,2001.56
2/18/20261.601.721.501.54211,2991.54
2/17/20261.641.651.441.54290,4711.54
2/13/20261.831.961.541.642,400,5651.64
2/12/20261.681.751.611.66103,7741.66
2/11/20261.771.771.661.66124,5411.66
2/10/20261.831.831.631.70196,3281.70
2/09/20261.841.891.781.79121,5851.79
2/06/20261.811.951.761.82227,9161.82
2/05/20261.851.851.661.73187,6231.73
2/04/20261.892.021.821.86320,4581.86
2/03/20262.312.481.781.90617,0191.90
2/02/20262.582.872.262.31829,6852.31
1/30/20262.382.552.322.43410,8252.43
1/29/20262.382.402.332.3698,2932.36
1/28/20262.602.652.332.34312,6402.34
1/27/20262.762.842.602.60263,2432.60
1/26/20262.902.902.682.81249,9662.81
1/23/20263.003.142.742.83516,4262.83
1/22/20262.933.002.782.79228,9072.79
1/21/20263.003.122.772.88457,0012.88
1/20/20263.103.102.963.00168,1493.00
1/16/20263.343.402.953.11617,3793.11
1/15/20264.084.303.003.301,790,1393.30
1/14/20267.517.515.235.42258,2585.42
1/13/20268.008.107.087.7581,1157.75
1/12/20268.178.317.888.1723,1448.17
1/09/20268.378.378.108.1510,8218.15
1/08/20268.518.668.358.3817,1338.38
1/07/20268.389.128.248.7753,4238.77
1/06/20268.508.508.018.1050,0548.10
1/05/20269.619.618.518.7337,8628.73
1/02/20268.509.568.509.5621,0869.56
12/31/20258.648.808.018.4240,7458.42
12/30/20258.899.358.518.6331,0408.63
12/29/20259.199.238.839.0018,1459.00
12/26/20259.819.819.129.1913,5839.19
12/24/20259.559.869.449.7622,8119.76
12/23/20259.6710.009.239.5933,5309.59
12/22/20258.629.908.409.6251,3109.62
12/19/20258.448.868.188.6253,7358.62
12/18/20258.198.368.048.3034,2818.30
12/17/20258.088.257.818.2324,8628.23
12/16/20258.248.577.868.1453,5558.14
12/15/20259.379.378.228.3153,6688.31