Get the Stockscreener App
9.31
8.76%
0.75
Metavia Inc Stock (MTVA) Price History
The historical daily chart and data for Metavia Inc stock (MTVA), show that the latest closing stock price as of December 12, 2025, is $9.31.
- Metavia Inc all-time high stock price is $30.25, occurred on January 06, 2025.
- The lowest Metavia Inc stock price recorded was $0.55 on December 03, 2025. Since then, Metavia Inc's stock price has risen over 1,593% to $9.31 now.
- The 52-week high stock price for MTVA is $30.25, representing a 224.92% increase from the current share price, occurred on January 06, 2025.
- The 52-week low stock price for MTVA is $6.05, indicating a -35.02% decrease from the current share price, occurred on December 03, 2025.
The table below shows more information about MTVA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 12, 2025 | $9.68 | $8.49 | $1.19 | 80,565.0 | +8.76% |
| Dec 11, 2025 | $9.63 | $8.56 | $1.07 | 71,294.0 | -10.37% |
| Dec 10, 2025 | $12.75 | $8.41 | $4.34 | 353,948.0 | +10.53% |
| Dec 09, 2025 | $10.41 | $8.01 | $2.40 | 234,657.0 | -25.00% |
| Dec 08, 2025 | $13.42 | $9.81 | $3.61 | 2,339,602.0 | +40.80% |
| Dec 05, 2025 | $8.47 | $7.22 | $1.25 | 159,866.0 | +11.48% |
| Dec 04, 2025 | $7.59 | $6.51 | $1.08 | 40,143.6 | +11.35% |
| Dec 03, 2025 | $6.73 | $6.05 | $0.682 | 39,559.0 | -0.13% |
| Dec 02, 2025 | $7.15 | $6.60 | $0.5478 | 57,356.6 | -20.07% |
| Dec 01, 2025 | $8.58 | $8.12 | $0.451 | 15,541.3 | -3.51% |
| Nov 28, 2025 | $8.79 | $7.68 | $1.11 | 36,416.3 | +3.71% |
| Nov 26, 2025 | $8.48 | $7.66 | $0.8228 | 10,937.4 | +5.16% |
| Nov 25, 2025 | $8.27 | $7.81 | $0.4582 | 5,578.9 | -4.78% |
| Nov 24, 2025 | $8.35 | $7.59 | $0.7557 | 14,852.5 | +7.88% |
| Nov 21, 2025 | $7.89 | $7.37 | $0.5247 | 5,664.2 | +4.75% |
| Nov 20, 2025 | $8.72 | $7.28 | $1.44 | 26,340.8 | -13.22% |
| Nov 19, 2025 | $9.29 | $8.40 | $0.891 | 17,942.7 | -6.04% |
| Nov 18, 2025 | $8.98 | $8.04 | $0.9372 | 16,143.7 | +8.21% |
| Nov 17, 2025 | $8.35 | $7.56 | $0.7909 | 24,243.0 | +7.45% |
| Nov 14, 2025 | $7.75 | $6.82 | $0.935 | 17,391.2 | +5.95% |
Metavia Inc Stock (MTVA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Metavia Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MTVA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Metavia Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Metavia Inc Stock (MTVA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $13.42 | $6.05 | $7.37 | 3,473,097.5 | +8.79% |
| Nov, 2025 | $14.85 | $6.82 | $8.03 | 6,357,581.2 | -21.61% |
| Oct, 2025 | $12.87 | $9.90 | $2.97 | 172,623.0 | +5.56% |
| Sep, 2025 | $19.03 | $6.82 | $12.21 | 8,969,297.1 | +48.25% |
| Aug, 2025 | $7.30 | $6.11 | $1.19 | 296,877.9 | +4.79% |
| Jul, 2025 | $8.20 | $6.60 | $1.60 | 109,794.8 | -5.91% |
| Jun, 2025 | $8.80 | $6.93 | $1.87 | 218,162.8 | -1.08% |
| May, 2025 | $9.63 | $6.96 | $2.67 | 1,105,091.4 | -14.56% |
| Apr, 2025 | $23.10 | $7.12 | $15.98 | 2,600,799.5 | -50.58% |
| Mar, 2025 | $18.48 | $15.40 | $3.08 | 39,562.2 | +5.48% |
| Feb, 2025 | $21.34 | $14.19 | $7.15 | 40,010.4 | -19.34% |
| Jan, 2025 | $30.25 | $19.25 | $11.00 | 111,137.5 | -10.84% |
Metavia Inc Stock (MTVA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $29.15 | $16.61 | $12.54 | 545,535.8 | +0.00% |
1.08%
0.91%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):