MTVA - MetaVia Inc.
1.51
0.110 7.285%
Share volume: 84,359
Last Updated: 04-20-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.17%
PREVIOUS CLOSE
CHG
CHG%
$1.40
0.11
0.08%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $1.40 | $1.40 | $1.52 | $1.52 | $1.38 | $1.38 | $1.51 | $1.51 | 84,359 | $84,359.00 |
| 04-17-2026 | $1.43 | $1.43 | $1.48 | $1.48 | $1.39 | $1.39 | $1.40 | $1.40 | 37,047 | $37,047.00 |
| 04-16-2026 | $1.39 | $1.39 | $1.43 | $1.43 | $1.36 | $1.36 | $1.40 | $1.40 | 40,343 | $40,343.00 |
| 04-15-2026 | $1.43 | $1.43 | $1.48 | $1.48 | $1.39 | $1.39 | $1.42 | $1.42 | 124,775 | $124,775.00 |
| 04-14-2026 | $1.54 | $1.54 | $1.56 | $1.56 | $1.46 | $1.46 | $1.49 | $1.49 | 112,702 | $112,702.00 |
| 04-13-2026 | $1.50 | $1.50 | $1.60 | $1.60 | $1.45 | $1.45 | $1.50 | $1.50 | 243,226 | $243,226.00 |
| 04-10-2026 | $1.22 | $1.22 | $1.46 | $1.46 | $1.21 | $1.21 | $1.41 | $1.41 | 629,954 | $629,954.00 |
| 04-09-2026 | $1.23 | $1.23 | $1.23 | $1.23 | $1.17 | $1.17 | $1.19 | $1.19 | 60,835 | $60,835.00 |
| 04-08-2026 | $1.24 | $1.24 | $1.24 | $1.24 | $1.20 | $1.20 | $1.23 | $1.23 | 37,846 | $37,846.00 |
| 04-07-2026 | $1.20 | $1.20 | $1.26 | $1.26 | $1.19 | $1.19 | $1.21 | $1.21 | 42,508 | $42,508.00 |