MetaVia (MTVA) Stock Chart & Stock Price History $1.60 -0.04 (-2.21%) As of 02/21/2025 03:48 PM Eastern Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsFinancialsSEC FilingsTrends MetaVia Stock Price Performance 5 Day Performance-4.19%1 Month Performance-14.69%Year-To-Date Performance-21.00% Receive MTVA Stock News and Ratings via EmailSign-up to receive the latest news and ratings for MetaVia and its competitors with MarketBeat's FREE daily newsletter. Email Address MTVA Stock Chart for Saturday, February, 22, 2025 MTVA Chart by TradingView MetaVia Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization02/21/2025$1.64$1.60-2.21%$1.70$1.5519,461 shs$13.83 million02/20/2025$1.60$1.64+2.50%$1.66$1.5417,703 shs$14.14 million02/19/2025$1.65$1.60-3.03%$1.76$1.5143,935 shs$13.79 million02/18/2025$1.67$1.65-1.43%$1.77$1.5652,957 shs$14.22 million02/17/2025$1.67$1.67$1.73$1.6517,863 shs$14.43 million02/14/2025$1.65$1.67+1.45%$1.73$1.6517,863 shs$14.43 million02/13/2025$1.73$1.65-4.62%$1.75$1.6221,338 shs$14.22 million02/12/2025$1.76$1.73-1.70%$1.85$1.7212,677 shs$14.91 million02/11/2025$1.74$1.76+1.15%$1.93$1.6814,966 shs$15.17 million02/10/2025$1.73$1.74+0.58%$1.94$1.7213,463 shs$15.00 million Get the Latest News and Ratings for MTVA and Related StocksEnter your email address below to receive the latest news and analysts' ratings for MetaVia and its competitors with MarketBeat's FREE daily newsletter. 02/07/2025$1.81$1.73-4.42%$1.81$1.7323,381 shs$14.91 million02/06/2025$1.79$1.81+1.12%$1.87$1.748,209 shs$15.60 million02/05/2025$1.74$1.79+2.87%$1.80$1.7115,401 shs$15.42 million02/04/2025$1.74$1.74$1.86$1.7010,762 shs$15.00 million02/03/2025$1.81$1.74-3.87%$1.81$1.7021,759 shs$15.00 million01/31/2025$1.88$1.81-3.72%$1.95$1.7626,322 shs$15.60 million01/30/2025$1.89$1.88-0.53%$2.02$1.875,536 shs$16.21 million01/29/2025$1.98$1.89-4.55%$2.00$1.7523,330 shs$16.29 million01/28/2025$1.86$1.98+6.45%$2.14$1.8567,359 shs$17.07 million01/27/2025$1.92$1.86-3.12%$1.95$1.8416,685 shs$16.03 million01/24/2025$1.94$1.92-1.03%$2.00$1.8823,282 shs$16.55 million01/23/2025$1.88$1.94+3.19%$1.97$1.8530,286 shs$16.72 million01/22/2025$1.96$1.88-4.08%$1.95$1.8431,900 shs$16.21 million01/21/2025$1.95$1.96+0.77%$1.99$1.8152,705 shs$16.90 million Related Companies VNRX Stock Price Chart OTLK Stock Price Chart RPTX Stock Price Chart PDSB Stock Price Chart IMMX Stock Price Chart PRLD Stock Price Chart RNTX Stock Price Chart ESLA Stock Price Chart CNTB Stock Price Chart LTRN Stock Price Chart Receive MTVA Stock News and Ratings via EmailSign-up to receive the latest news and ratings for MetaVia and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:MTVA) was last updated on 2/22/2025 by MarketBeat.com Staff From Our PartnersElon’s “New Gold”MIT scientists just developed a brand-new metal… A metal that’s shaping up to be, not only the biggest brea...True Market Insiders | SponsoredBuy NVDA Now? After weeks of volatility, did President Trump just turn Nvidia (NVDA) into a raging BUY? The beloved chip...Chaikin Analytics | SponsoredThis Crypto Is Set to Explode in FebruaryIt's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...Crypto 101 Media | SponsoredBuy this AI Stock Before Elon’s AnnouncementWith Trump back in office, xAI is primed to become the leader in generative AI, leaving competitors in the dus...InvestorPlace | SponsoredMarket down? Do this now.During Trump's first term, his tariffs sent gold prices soaring. Investors who acted early made a fortune. Now...Colonial Metals | Sponsored Is Starlink Set For The Largest IPO In History?He turned PayPal from a tiny, off-the-radar startup… to a massive $64 billion giant. Then, he did it again ...Paradigm Press | SponsoredTexas approves new currencyRural Texas Town Ramps Up Global Currency War A small town has joined a radical $1.9 trillion attack on the...Stansberry Research | Sponsored$5,000 DOGE check?Elon Musk's DOGE agenda just took a very surprising turn... Earlier this week, reports emerged that a porti...Altimetry | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding MetaVia Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share MetaVia With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
