MetaVia (MTVA)
NASDAQ:MTVA
Time Period
1Y
Events
Historical Prices
Rows:
Mar 27, 2026
1.32
1.34
1.21
1.22
1.22
-7.58%
117,567
0.48
Mar 26, 2026
1.30
1.36
1.30
1.32
1.32
+1.54%
53,151
0.22
Mar 25, 2026
1.26
1.35
1.24
1.30
1.30
-0.76%
101,345
0.42
Mar 24, 2026
1.47
1.47
1.22
1.31
1.31
-10.27%
323,946
1.36
Mar 23, 2026
1.49
1.55
1.40
1.46
1.46
+3.55%
357,850
1.53
Mar 20, 2026
1.49
1.49
1.36
1.41
1.41
-4.73%
118,720
0.51
Mar 19, 2026
1.49
1.50
1.44
1.48
1.48
0.00%
88,042
0.38
Mar 18, 2026
1.61
1.63
1.42
1.48
1.48
-2.63%
831,385
3.79
Mar 17, 2026
1.58
1.58
1.48
1.52
1.52
-1.94%
74,804
0.34
Mar 16, 2026
1.62
1.64
1.55
1.55
1.55
-3.73%
91,106
0.42
Mar 13, 2026
1.63
1.67
1.57
1.61
1.61
0.00%
34,514
0.16
Mar 12, 2026
1.63
1.68
1.54
1.61
1.61
-1.23%
107,742
0.49
Mar 11, 2026
1.55
1.65
1.51
1.63
1.63
+5.16%
123,274
0.55
Mar 10, 2026
1.50
1.62
1.49
1.55
1.55
+7.64%
104,153
0.46
Mar 09, 2026
1.56
1.65
1.34
1.44
1.44
-7.10%
241,925
0.94
Mar 06, 2026
1.66
1.66
1.54
1.55
1.55
-2.52%
68,301
0.24
Mar 05, 2026
1.61
1.67
1.58
1.59
1.59
-1.24%
55,001
0.20
Mar 04, 2026
1.59
1.68
1.50
1.61
1.61
+3.21%
130,720
0.47
Mar 03, 2026
1.54
1.61
1.50
1.56
1.56
+1.96%
180,411
0.65
Mar 02, 2026
1.51
1.64
1.50
1.53
1.53
+1.32%
128,890
0.47
Feb 27, 2026
1.55
1.58
1.50
1.51
1.51
-5.03%
93,629
0.34
Feb 26, 2026
1.63
1.64
1.56
1.59
1.59
-1.24%
100,490
0.37
Feb 25, 2026
1.62
1.73
1.59
1.61
1.61
+0.63%
130,970
0.48
Feb 24, 2026
1.55
1.62
1.54
1.60
1.60
+5.96%
88,011
0.33
Feb 23, 2026
1.58
1.62
1.50
1.51
1.51
-2.58%
103,783
0.39
Feb 20, 2026
1.58
1.64
1.53
1.55
1.55
-0.64%
109,900
0.41
Feb 19, 2026
1.57
1.58
1.43
1.56
1.56
+1.30%
177,399
0.67
Feb 18, 2026
1.60
1.72
1.50
1.54
1.54
0.00%
213,212
0.82
Feb 17, 2026
1.64
1.65
1.44
1.54
1.54
-6.10%
291,133
1.13
Feb 16, 2026
1.83
1.96
1.54
1.64
1.64
0.00%
0
0.00
Feb 13, 2026
1.83
1.96
1.54
1.64
1.64
-1.20%
2,400,564
10.93
Feb 12, 2026
1.68
1.75
1.61
1.66
1.66
0.00%
103,986
0.48
Feb 11, 2026
1.77
1.77
1.66
1.66
1.66
-7.26%
125,535
0.58
Feb 10, 2026
1.83
1.83
1.63
1.70
1.70
-5.03%
196,613
0.90
Feb 09, 2026
1.84
1.89
1.78
1.79
1.79
-1.65%
121,856
0.44
Feb 06, 2026
1.81
1.95
1.76
1.82
1.82
+5.20%
227,916
0.83
Feb 05, 2026
1.85
1.85
1.66
1.73
1.73
-6.99%
188,897
0.63
Feb 04, 2026
1.89
2.02
1.82
1.86
1.86
-2.11%
320,304
1.08
Feb 03, 2026
2.31
2.48
1.78
1.90
1.90
-17.75%
620,290
2.16
Feb 02, 2026
2.58
2.87
2.26
2.31
2.31
-4.94%
832,932
3.04
Jan 30, 2026
2.38
2.55
2.32
2.43
2.43
+2.97%
410,825
1.53
Jan 29, 2026
2.38
2.40
2.33
2.36
2.36
+0.85%
100,491
0.38
Jan 28, 2026
2.60
2.65
2.33
2.34
2.34
-10.00%
316,372
1.21
Jan 27, 2026
2.76
2.84
2.60
2.60
2.60
-7.47%
264,616
1.03
Jan 26, 2026
2.90
2.90
2.68
2.81
2.81
-0.71%
251,913
1.00
Jan 23, 2026
3.00
3.14
2.74
2.83
2.83
+1.43%
513,192
2.09
Jan 22, 2026
2.93
3.00
2.78
2.79
2.79
-3.13%
231,867
0.96
Jan 21, 2026
3.00
3.12
2.77
2.88
2.88
-4.00%
460,460
1.97
Jan 20, 2026
3.10
3.11
2.96
3.00
3.00
-3.54%
166,577
0.72
Jan 19, 2026
3.34
3.40
2.95
3.11
3.11
0.00%
0
0.00
Rows: