Metavia Inc (MTVA)

Overview News Price History Discussions Forecast

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 May 22, 2026, is $3.85.

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 600.00% to $3.85 now.
The 52-week high stock price for MTVA is $19.03, representing a 394.26% increase from the current share price, occurred on September 15, 2025.
The 52-week low stock price for MTVA is $0.9661, indicating a -74.91% decrease from the current share price, occurred on May 12, 2026.

The table below shows more information about MTVA historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 22, 2026	$4.31	$3.35	$0.96	39,932,339.0	+34.15%
May 21, 2026	$3.04	$2.40	$0.64	5,059,743.0	-0.69%
May 20, 2026	$3.31	$1.92	$1.39	61,533,335.0	+53.72%
May 19, 2026	$2.10	$1.53	$0.57	83,536,422.0	+69.37%
May 18, 2026	$1.14	$1.08	$0.0546	52,643.0	+0.00%
May 15, 2026	$1.20	$1.11	$0.0866	36,139.0	-6.72%
May 14, 2026	$1.23	$1.18	$0.05	60,611.0	-0.83%
May 13, 2026	$1.24	$0.971	$0.269	201,907.0	+23.71%
May 12, 2026	$1.05	$0.9661	$0.0838	80,246.0	-6.73%
May 11, 2026	$1.19	$1.00	$0.19	246,436.0	-4.59%
May 08, 2026	$1.33	$1.00	$0.33	481,767.0	-18.05%
May 07, 2026	$1.39	$1.30	$0.09	113,208.0	-5.00%
May 06, 2026	$1.45	$1.40	$0.05	111,461.0	-1.41%
May 05, 2026	$1.49	$1.42	$0.0664	54,803.0	-3.40%
May 04, 2026	$1.54	$1.43	$0.11	27,686.0	+2.08%
May 01, 2026	$1.47	$1.42	$0.05	68,496.0	+0.00%
Apr 30, 2026	$1.49	$1.41	$0.0799	57,660.0	-3.36%
Apr 29, 2026	$1.62	$1.49	$0.13	144,311.0	-8.02%
Apr 28, 2026	$1.67	$1.54	$0.1299	106,139.0	+1.89%
Apr 27, 2026	$1.59	$1.54	$0.05	81,478.0	+1.92%
Apr 24, 2026	$1.62	$1.51	$0.111	138,864.0	+2.63%

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 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$4.31	$0.9661	$3.34	231,529,581.0	+167.36%
Apr, 2026	$1.67	$1.17	$0.50	2,878,493.0	+20.00%
Mar, 2026	$1.68	$1.17	$0.51	3,481,935.0	-20.53%
Feb, 2026	$2.87	$1.43	$1.44	6,358,666.0	-37.86%
Jan, 2026	$9.61	$2.32	$7.29	5,546,031.0	-71.14%

Metavia Inc Stock (MTVA) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$13.42	$6.05	$7.37	3,776,038.5	+0.84%
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%