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 August 14, 2026, is $1.49.

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 170.91% to $1.49 now.
The 52-week high stock price for MTVA is $19.03, representing a 1,177% increase from the current share price, occurred on September 15, 2025.
The 52-week low stock price for MTVA is $0.9661, indicating a -35.16% 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
Aug 14, 2026	$1.52	$1.46	$0.0564	69,151.0	+2.05%
Aug 13, 2026	$1.48	$1.43	$0.051	140,466.0	-0.68%
Aug 12, 2026	$1.52	$1.42	$0.10	209,965.0	+3.52%
Aug 11, 2026	$1.47	$1.42	$0.05	50,529.0	-0.70%
Aug 10, 2026	$1.50	$1.43	$0.07	74,499.0	-4.03%
Aug 07, 2026	$1.54	$1.43	$0.11	106,068.0	+2.76%
Aug 06, 2026	$1.50	$1.45	$0.055	36,117.0	-2.68%
Aug 05, 2026	$1.51	$1.44	$0.07	46,432.0	+2.05%
Aug 04, 2026	$1.53	$1.46	$0.07	62,250.0	-1.35%
Aug 03, 2026	$1.56	$1.45	$0.1093	34,802.0	+4.23%
Jul 31, 2026	$1.46	$1.38	$0.08	131,688.0	-1.39%
Jul 30, 2026	$1.47	$1.41	$0.06	48,190.0	+0.00%
Jul 29, 2026	$1.49	$1.41	$0.08	54,231.0	+0.70%
Jul 28, 2026	$1.46	$1.39	$0.0649	54,630.0	-1.38%
Jul 27, 2026	$1.52	$1.42	$0.10	95,888.0	-2.03%
Jul 24, 2026	$1.54	$1.46	$0.0791	69,551.0	-1.99%
Jul 23, 2026	$1.58	$1.42	$0.16	126,027.0	-4.43%
Jul 22, 2026	$1.63	$1.53	$0.10	36,621.0	+0.00%
Jul 21, 2026	$1.64	$1.48	$0.16	155,132.0	-5.95%
Jul 20, 2026	$1.76	$1.63	$0.13	133,175.0	-1.75%
Jul 17, 2026	$1.79	$1.68	$0.11	99,647.0	-5.00%
Jul 16, 2026	$1.85	$1.76	$0.09	158,926.0	-2.70%

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
Aug, 2026	$1.56	$1.42	$0.14	899,430.0	+4.93%
Jul, 2026	$2.61	$1.38	$1.23	11,512,111.0	-0.70%
Jun, 2026	$2.96	$1.40	$1.56	24,474,387.0	-49.65%
May, 2026	$4.31	$0.9661	$3.34	202,462,386.0	+97.22%
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%