Get the Stockscreener App
0.65
1.72%
0.011
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 22, 2025, is $0.65.
- Metavia Inc all-time high stock price is $2.75, occurred on January 06, 2025.
- The lowest Metavia Inc stock price recorded was $0.5555 on August 04, 2025. Since then, Metavia Inc's stock price has risen over 17.01% to $0.65 now.
- The 52-week high stock price for MTVA is $2.75, representing a 323.08% increase from the current share price, occurred on January 06, 2025.
- The 52-week low stock price for MTVA is $0.5555, indicating a -14.54% decrease from the current share price, occurred on August 04, 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $0.655 | $0.6106 | $0.0444 | 84,179.0 | +1.72% |
| Aug 21, 2025 | $0.64 | $0.61 | $0.03 | 10,443.0 | +3.05% |
| Aug 20, 2025 | $0.64 | $0.6065 | $0.0335 | 48,445.0 | -3.11% |
| Aug 19, 2025 | $0.66 | $0.63 | $0.03 | 21,151.0 | -1.63% |
| Aug 18, 2025 | $0.66 | $0.625 | $0.035 | 85,989.0 | +1.66% |
| Aug 15, 2025 | $0.64 | $0.6215 | $0.0185 | 24,081.0 | +0.00% |
| Aug 14, 2025 | $0.6599 | $0.6243 | $0.0356 | 43,617.0 | +0.00% |
| Aug 13, 2025 | $0.6434 | $0.6174 | $0.026 | 24,163.0 | +1.35% |
| Aug 12, 2025 | $0.6503 | $0.6127 | $0.0376 | 29,654.0 | -1.08% |
| Aug 11, 2025 | $0.6636 | $0.61 | $0.0536 | 32,085.0 | +1.35% |
| Aug 08, 2025 | $0.64 | $0.6144 | $0.0256 | 60,783.0 | -1.01% |
| Aug 07, 2025 | $0.6586 | $0.6115 | $0.0471 | 92,193.0 | +3.04% |
| Aug 06, 2025 | $0.6198 | $0.581 | $0.0388 | 165,369.0 | +2.92% |
| Aug 05, 2025 | $0.6185 | $0.5751 | $0.0434 | 116,021.0 | +0.60% |
| Aug 04, 2025 | $0.6612 | $0.5555 | $0.1057 | 2,282,731.0 | -2.07% |
| Aug 01, 2025 | $0.609 | $0.60 | $0.009 | 33,695.0 | +0.63% |
| Jul 31, 2025 | $0.6099 | $0.60 | $0.0099 | 68,353.0 | +0.02% |
| Jul 30, 2025 | $0.6356 | $0.6015 | $0.0341 | 60,558.0 | -4.65% |
| Jul 29, 2025 | $0.6634 | $0.6346 | $0.0288 | 44,202.0 | -4.35% |
| Jul 28, 2025 | $0.707 | $0.6635 | $0.0436 | 80,950.0 | -5.90% |
| Jul 25, 2025 | $0.73 | $0.6807 | $0.0493 | 58,510.0 | -4.30% |
| Jul 24, 2025 | $0.745 | $0.711 | $0.034 | 85,599.0 | +2.46% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $0.6636 | $0.5555 | $0.1081 | 3,238,778.0 | +7.40% |
| Jul, 2025 | $0.745 | $0.60 | $0.145 | 1,207,743.0 | -5.91% |
| Jun, 2025 | $0.7998 | $0.63 | $0.1698 | 2,399,791.0 | -1.08% |
| May, 2025 | $0.8755 | $0.6326 | $0.2429 | 12,156,005.0 | -14.56% |
| Apr, 2025 | $2.10 | $0.647 | $1.45 | 28,608,795.0 | -50.58% |
| Mar, 2025 | $1.68 | $1.40 | $0.28 | 435,184.0 | +5.48% |
| Feb, 2025 | $1.94 | $1.29 | $0.65 | 440,114.0 | -19.34% |
| Jan, 2025 | $2.75 | $1.75 | $1.00 | 1,222,512.0 | -10.84% |
Metavia Inc Stock (MTVA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $2.65 | $1.51 | $1.14 | 6,000,894.0 | +0.00% |
0.94%
1.72%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):