MetaVia Inc. - Common Stock (MTVA)

2.8700
-0.0200 (-0.69%)
NASDAQ· Last Trade: May 21st, 10:55 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/21/20262.603.042.402.875,340,7062.87
5/20/20261.973.311.922.8961,879,5842.89
5/19/20261.792.101.531.8884,804,5421.88
5/18/20261.101.141.081.1152,6451.11
5/15/20261.171.201.111.1136,1711.11
5/14/20261.221.231.181.1964,4721.19
5/13/20260.971.240.971.20205,2311.20
5/12/20261.041.050.970.9783,0210.97
5/11/20261.191.191.001.04247,9271.04
5/08/20261.281.331.001.09484,0541.09
5/07/20261.371.391.301.33127,0601.33
5/06/20261.411.451.401.40112,3831.40
5/05/20261.451.491.421.4255,0761.42
5/04/20261.431.541.431.4728,1681.47
5/01/20261.451.471.421.4469,1381.44
4/30/20261.491.491.411.4457,9221.44
4/29/20261.591.621.491.49145,5031.49
4/28/20261.571.671.541.62107,1411.62
4/27/20261.581.591.541.5986,0121.59
4/24/20261.551.621.511.56157,5341.56
4/23/20261.581.581.521.52116,6191.52
4/22/20261.601.671.501.61306,6751.61
4/21/20261.541.671.501.60419,0831.60
4/20/20261.401.511.381.5187,4261.51
4/17/20261.431.481.391.4037,0481.40
4/16/20261.391.431.361.4040,3431.40
4/15/20261.431.481.391.42124,7301.42
4/14/20261.541.561.461.49112,7031.49
4/13/20261.501.601.451.50243,2271.50
4/10/20261.221.461.211.41629,9541.41
4/09/20261.231.231.171.1960,8231.19
4/08/20261.241.241.201.2337,8401.23
4/07/20261.201.261.191.2142,4961.21
4/06/20261.271.341.211.2275,9431.22
4/02/20261.241.291.201.2652,5181.26
4/01/20261.211.291.211.2564,9191.25
3/31/20261.221.231.181.2077,1201.20
3/30/20261.221.281.171.1781,5101.17
3/27/20261.321.341.211.22119,2801.22
3/26/20261.301.361.301.3254,2451.32
3/25/20261.261.351.241.30102,0041.30
3/24/20261.471.471.221.31324,6261.31
3/23/20261.491.551.401.46361,9781.46
3/20/20261.491.491.361.41121,4601.41
3/19/20261.491.501.441.4888,5971.48
3/18/20261.611.631.421.48833,8001.48
3/17/20261.581.581.481.5275,5611.52
3/16/20261.621.641.551.5591,7891.55
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