Skip to main content
MTVA logo

MetaVia Inc.

MTVANASDAQHealthcareBiotechnology

$1.26Today:- (-)1Y −87.20%

As of Oct 16, 2026 close

Market cap
$8.13M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.97$14.85
Volume (live)
-
Avg. volume (3M)
81.94K

MetaVia (MTVA) Historical Stock Prices

Analyze MetaVia (MTVA) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

MetaVia (MTVA) Interactive Price Chart

Interactive historical price chart showing MetaVia stock price movements and trends across multiple time periods.

Loading chart...

MTVA Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
MTVA historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20261.381.431.261.261.2675.72K
Oct 15, 20261.351.441.321.371.3749.47K
Oct 14, 20261.401.441.351.361.3640.22K
Oct 13, 20261.521.521.421.431.4362.52K
Oct 12, 20261.431.591.411.451.45136.98K
Oct 9, 20261.351.441.351.411.4148.60K
Oct 8, 20261.471.481.331.341.34106.06K
Oct 7, 20261.471.521.461.461.4630.71K
Oct 6, 20261.521.541.451.481.4885.93K
Oct 5, 20261.551.591.541.541.5453.09K
Oct 2, 20261.561.651.511.541.5464.26K
Oct 1, 20261.591.601.521.541.5447.05K
Sep 30, 20261.641.661.551.571.5765.62K
Sep 29, 20261.641.671.611.661.6626.07K
Sep 28, 20261.651.701.621.671.67134.99K
Sep 25, 20261.681.681.611.661.6628.75K
Sep 24, 20261.661.661.611.631.6365.33K
Sep 23, 20261.651.671.611.631.6338.44K
Sep 22, 20261.691.691.641.681.6831.61K
Sep 21, 20261.651.701.641.671.6745.29K
Sep 18, 20261.551.731.551.731.73108.68K
Sep 17, 20261.551.591.521.591.5939.25K
Sep 16, 20261.571.591.521.541.5446.27K
Sep 15, 20261.671.671.561.581.5853.53K
Sep 14, 20261.641.871.601.621.6276.76K
Sep 11, 20261.751.791.651.661.6657.12K
Sep 10, 20261.751.831.741.751.75105.08K
Sep 9, 20261.701.851.521.741.74609.82K
Sep 8, 20261.761.811.701.701.7043.53K
Sep 4, 20261.821.851.701.751.7581.30K
Sep 3, 20261.801.931.781.841.8482.87K
Sep 2, 20261.701.841.701.821.8279.84K
Sep 1, 20261.691.731.651.721.7251.46K
Aug 31, 20261.701.741.681.721.7223.77K
Aug 28, 20261.691.731.671.701.7039.63K
Aug 27, 20261.691.731.651.661.6639.80K
Aug 26, 20261.561.691.561.681.6849.71K
Aug 25, 20261.531.801.531.641.64249.94K
Aug 24, 20261.441.531.441.531.5338.05K
Aug 21, 20261.451.501.451.461.4642.61K
Aug 20, 20261.471.471.431.441.4442.17K
Aug 19, 20261.461.501.441.471.4786.32K
Aug 18, 20261.481.531.441.491.4974.87K
Aug 17, 20261.501.531.461.481.4859.06K
Aug 14, 20261.471.521.461.491.4969.21K
Aug 13, 20261.471.481.431.461.46141.73K
Aug 12, 20261.451.521.421.471.47211.78K
Aug 11, 20261.451.471.421.421.4251.61K
Aug 10, 20261.441.501.431.431.4376.77K
Aug 7, 20261.431.541.431.491.49108.08K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.