MetaVia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.99	1.03	0.95	0.97	0.97	-2.99%	114,750
Sep 25, 2025	1.03	1.06	1.00	1.00	1.00	-4.76%	176,036
Sep 24, 2025	1.03	1.08	1.03	1.05	1.05	1.94%	172,104
Sep 23, 2025	1.02	1.09	1.00	1.03	1.03	-	327,818
Sep 22, 2025	0.97	1.10	0.97	1.03	1.03	-0.96%	470,903
Sep 19, 2025	0.90	1.09	0.90	1.04	1.04	13.38%	1,057,733
Sep 18, 2025	1.05	1.07	0.92	0.92	0.92	-13.46%	847,493
Sep 17, 2025	1.20	1.20	1.06	1.06	1.06	-20.30%	1,593,811
Sep 16, 2025	1.29	1.34	1.11	1.33	1.33	-11.33%	5,594,093
Sep 15, 2025	0.69	1.73	0.68	1.50	1.50	115.55%	86,879,225
Sep 12, 2025	0.70	0.70	0.68	0.70	0.70	1.78%	29,031
Sep 11, 2025	0.67	0.70	0.67	0.68	0.68	0.72%	43,623
Sep 10, 2025	0.68	0.69	0.66	0.68	0.68	0.12%	44,145
Sep 9, 2025	0.69	0.69	0.67	0.68	0.68	-1.75%	29,172
Sep 8, 2025	0.71	0.71	0.69	0.69	0.69	0.03%	58,076
Sep 5, 2025	0.70	0.70	0.68	0.69	0.69	0.44%	29,011
Sep 4, 2025	0.66	0.69	0.66	0.69	0.69	2.60%	77,247
Sep 3, 2025	0.65	0.70	0.65	0.67	0.67	5.10%	91,213
Sep 2, 2025	0.62	0.66	0.62	0.64	0.64	0.44%	73,085
Aug 29, 2025	0.62	0.65	0.62	0.63	0.63	-1.98%	16,755
Aug 28, 2025	0.65	0.65	0.63	0.65	0.65	2.05%	33,347
Aug 27, 2025	0.63	0.65	0.63	0.63	0.63	0.65%	23,790
Aug 26, 2025	0.64	0.65	0.63	0.63	0.63	-3.08%	20,061
Aug 25, 2025	0.65	0.66	0.62	0.65	0.65	-0.02%	17,902
Aug 22, 2025	0.64	0.66	0.61	0.65	0.65	1.72%	84,345
Aug 21, 2025	0.62	0.64	0.61	0.64	0.64	3.05%	10,443
Aug 20, 2025	0.64	0.64	0.61	0.62	0.62	-3.11%	49,303
Aug 19, 2025	0.66	0.66	0.63	0.64	0.64	-1.63%	22,473
Aug 18, 2025	0.64	0.66	0.63	0.65	0.65	1.66%	85,989
Aug 15, 2025	0.62	0.64	0.62	0.64	0.64	-	24,766
Aug 14, 2025	0.66	0.66	0.62	0.64	0.64	-	44,036
Aug 13, 2025	0.62	0.64	0.62	0.64	0.64	1.35%	24,164
Aug 12, 2025	0.64	0.65	0.61	0.63	0.63	-1.08%	29,754
Aug 11, 2025	0.65	0.66	0.61	0.64	0.64	1.35%	36,989
Aug 8, 2025	0.62	0.64	0.61	0.63	0.63	-1.01%	60,809
Aug 7, 2025	0.65	0.66	0.61	0.64	0.64	3.04%	92,373
Aug 6, 2025	0.60	0.62	0.58	0.62	0.62	2.92%	166,875
Aug 5, 2025	0.58	0.62	0.58	0.60	0.60	0.60%	117,527
Aug 4, 2025	0.64	0.66	0.56	0.60	0.60	-2.07%	2,296,203
Aug 1, 2025	0.60	0.61	0.60	0.61	0.61	0.63%	34,591
Jul 31, 2025	0.61	0.61	0.60	0.61	0.61	0.02%	71,956
Jul 30, 2025	0.63	0.64	0.60	0.61	0.61	-4.65%	60,900
Jul 29, 2025	0.66	0.66	0.63	0.63	0.63	-4.35%	44,205
Jul 28, 2025	0.70	0.71	0.66	0.66	0.66	-5.90%	80,953
Jul 25, 2025	0.73	0.73	0.68	0.71	0.71	-4.30%	58,579
Jul 24, 2025	0.72	0.75	0.71	0.74	0.74	2.46%	88,564
Jul 23, 2025	0.71	0.72	0.69	0.72	0.72	2.71%	51,891
Jul 22, 2025	0.68	0.70	0.67	0.70	0.70	2.93%	24,525
Jul 21, 2025	0.70	0.70	0.67	0.68	0.68	0.92%	55,907
Jul 18, 2025	0.67	0.69	0.67	0.67	0.67	0.43%	41,396