MetaVia Inc. ( MTVA) - Price History
Monthly price history for MTVA (MetaVia Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $1.48 | $1.48 |
| June 2026 | $1.43 | $1.43 |
| May 2026 | $2.84 | $2.84 |
| April 2026 | $1.44 | $1.44 |
| March 2026 | $1.20 | $1.20 |
| February 2026 | $1.51 | $1.51 |
| January 2026 | $2.43 | $2.43 |
| December 2025 | $8.42 | $8.42 |
| November 2025 | $8.56 | $0.78 |
| October 2025 | $10.92 | $0.99 |
| September 2025 | $10.34 | $0.94 |
| August 2025 | $6.97 | $0.63 |
| July 2025 | $6.66 | $0.60 |
| June 2025 | $7.07 | $0.64 |
| May 2025 | $7.15 | $0.65 |
| April 2025 | $8.37 | $0.76 |
| March 2025 | $16.94 | $1.54 |
| February 2025 | $16.06 | $1.46 |
| January 2025 | $19.91 | $1.81 |
| December 2024 | $22.33 | $2.03 |
| November 2024 | $28.05 | $2.55 |
| October 2024 | $28.27 | $2.57 |
| September 2024 | $34.87 | $3.17 |
| August 2024 | $40.59 | $3.69 |
| July 2024 | $44.77 | $4.07 |
| June 2024 | $53.24 | $4.84 |
| May 2024 | $41.91 | $3.81 |
| April 2024 | $35.75 | $3.25 |
| March 2024 | $44.99 | $4.09 |
| February 2024 | $63.69 | $5.79 |
| January 2024 | $35.97 | $3.27 |
| December 2023 | $40.67 | $3.70 |
| November 2023 | $39.42 | $0.45 |
| October 2023 | $38.28 | $0.44 |
| September 2023 | $41.89 | $0.48 |
| August 2023 | $39.16 | $0.44 |
| July 2023 | $45.14 | $0.51 |
| June 2023 | $38.46 | $0.44 |
| May 2023 | $49.02 | $0.56 |
| April 2023 | $56.32 | $0.64 |
| March 2023 | $62.48 | $0.71 |
| February 2023 | $56.32 | $0.64 |
| January 2023 | $69.52 | $0.79 |
| December 2022 | $63.18 | $0.72 |
| November 2022 | $127.60 | $1.45 |
| October 2022 | $675.84 | $7.68 |
| September 2022 | $1,204.72 | $13.69 |
| August 2022 | $842.16 | $0.32 |
| July 2022 | $1,111.44 | $0.42 |
| June 2022 | $1,267.20 | $0.48 |
| May 2022 | $1,172.16 | $0.44 |
| April 2022 | $1,697.52 | $0.64 |
| March 2022 | $2,381.28 | $0.90 |
| February 2022 | $2,085.60 | $0.79 |
| January 2022 | $2,745.60 | $1.04 |
| December 2021 | $3,220.80 | $1.22 |
| November 2021 | $4,250.40 | $1.61 |
| October 2021 | $4,672.80 | $1.77 |
| September 2021 | $9,820.80 | $3.72 |
| August 2021 | $10,929.60 | $4.14 |
| July 2021 | $8,685.60 | $3.29 |
| June 2021 | $8,791.20 | $3.33 |
| May 2021 | $7,444.80 | $2.82 |
| April 2021 | $9,477.60 | $3.59 |
| March 2021 | $11,616 | $4.40 |
| February 2021 | $11,272.80 | $4.27 |
| January 2021 | $13,516.80 | $5.12 |
| December 2020 | $13,860 | $5.25 |
| November 2020 | $14,282.40 | $5.41 |
| October 2020 | $13,252.80 | $5.02 |
| September 2020 | $14,836.80 | $5.62 |
| August 2020 | $16,051.20 | $6.08 |
| July 2020 | $16,922.40 | $6.41 |
| June 2020 | $21,252 | $8.05 |
| May 2020 | $34,900.80 | $13.22 |
| April 2020 | $37,514.40 | $14.21 |
| March 2020 | $36,696 | $13.90 |
| February 2020 | $40,656 | $15.40 |
| January 2020 | $24,024 | $9.10 |
| December 2019 | $23,100 | $8.75 |
| November 2019 | $23,694 | $0.36 |
| October 2019 | $24,090 | $0.36 |
| September 2019 | $25,212 | $0.38 |
| August 2019 | $35,640 | $0.54 |
| July 2019 | $41,646 | $0.63 |
| June 2019 | $53,460 | $0.81 |
| May 2019 | $55,440 | $0.84 |
| April 2019 | $81,840 | $1.24 |
| March 2019 | $75,900 | $1.15 |
| February 2019 | $87,120 | $1.32 |
| January 2019 | $70,620 | $1.07 |
| December 2018 | $53,460 | $0.81 |
| November 2018 | $77,220 | $1.17 |
| October 2018 | $80,520 | $1.22 |
| September 2018 | $135,960 | $2.06 |
| August 2018 | $92,400 | $1.40 |
| July 2018 | $483,120 | $7.32 |
| June 2018 | $672,540 | $10.19 |
| May 2018 | $409,200 | $6.20 |
| April 2018 | $361,020 | $5.47 |
| March 2018 | $429,660 | $6.51 |
| February 2018 | $448,140 | $6.79 |
| January 2018 | $648,780 | $9.83 |
| December 2017 | $524,370 | $7.94 |
| November 2017 | $599,280 | $9.08 |
| October 2017 | $640,200 | $9.70 |
| September 2017 | $627,000 | $9.50 |
| August 2017 | $636,240 | $9.64 |
| July 2017 | $1,000,000 | $15.15 |
| June 2017 | $844,800 | $12.80 |
| May 2017 | $653,400 | $9.90 |
| April 2017 | $724,680 | $10.98 |
| March 2017 | $693,000 | $10.50 |
| February 2017 | $619,740 | $9.39 |
| January 2017 | $726,000 | $11 |
| December 2016 | $517,440 | $7.84 |
| November 2016 | $628,980 | $9.53 |
| October 2016 | $619,740 | $9.39 |
| September 2016 | $720,720 | $10.92 |
| August 2016 | $873,840 | $13.24 |
MTVA
Price: $1.48
52 week price:
Earnings Per Share: -4.21 USD
Exchange: NCM
Sector: Healthcare
Industry: Biotechnology
Market Capitalization: 3.3 million