Free Trial
→ Trump to unlock 15-figure fortune for America (May 3rd) ? (From Paradigm Press) (Ad) Buy MTVA Stock  Free MTVA Stock Alerts

MetaVia (MTVA) Stock Chart & Stock Price History

MetaVia logo
$0.74 +0.00 (+0.64%)
As of 04/17/2025 04:00 PM Eastern
Compare

MetaVia Stock Price Performance

5 Day
Performance
-49.03%
1 Month
Performance
-52.93%
3 Month
Performance
-62.01%
Year-To-Date
Performance
-63.60%
Receive MTVA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for MetaVia and its competitors with MarketBeat's FREE daily newsletter.

MTVA Stock Chart for Friday, April, 18, 2025

MTVA Chart by TradingView

MetaVia Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/17/2025$0.73$0.74
+0.64%		$0.75$0.65554,971 shs$6.40 million
04/16/2025$0.81$0.73
-9.35%		$0.87$0.711.24 million shs$6.36 million
04/15/2025$1.84$0.81
-55.98%		$2.10$0.8124.18 million shs$7.01 million
04/14/2025$1.45$1.84
+26.90%		$1.84$1.45150,830 shs$15.93 million
04/11/2025$1.37$1.45
+5.84%		$1.48$1.3814,378 shs$12.55 million
04/10/2025$1.38$1.37
-0.72%		$1.43$1.3519,436 shs$11.86 million
04/09/2025$1.37$1.38
+1.10%		$1.49$1.2675,087 shs$11.94 million
04/09/2025$1.37$1.38
+1.10%		$1.49$1.2675,087 shs$11.94 million
04/08/2025$1.40$1.37
-2.57%		$1.46$1.3137,953 shs$11.81 million
04/08/2025$1.40$1.37
-2.57%		$1.46$1.3137,953 shs$11.81 million
04/07/2025$1.46$1.40
-4.04%		$1.53$1.36109,106 shs$12.13 million
04/04/2025$1.53$1.46
-4.58%		$1.60$1.4253,226 shs$12.64 million
04/03/2025$1.54$1.53
-0.65%		$1.60$1.4877,914 shs$13.24 million
04/02/2025$1.58$1.54
-2.22%		$1.64$1.4821,272 shs$13.33 million
04/01/2025$1.54$1.58
+2.27%		$1.65$1.5213,826 shs$13.63 million
03/31/2025$1.58$1.54
-2.53%		$1.61$1.528,831 shs$13.33 million
03/28/2025$1.56$1.58
+1.28%		$1.62$1.5136,708 shs$13.68 million
03/27/2025$1.59$1.56
-1.89%		$1.61$1.5128,846 shs$13.50 million
03/26/2025$1.58$1.59
+0.37%		$1.60$1.518,820 shs$13.70 million
03/25/2025$1.58$1.58
+0.26%		$1.60$1.5111,399 shs$13.65 million
03/24/2025$1.55$1.58
+1.94%		$1.63$1.5239,387 shs$13.61 million
03/21/2025$1.55$1.55$1.56$1.5111,963 shs$13.36 million
03/20/2025$1.59$1.55
-2.47%		$1.59$1.4831,716 shs$13.36 million
03/19/2025$1.57$1.59
+1.22%		$1.62$1.5213,674 shs$13.69 million
03/18/2025$1.59$1.57
-1.26%		$1.62$1.508,645 shs$13.53 million
03/17/2025$1.48$1.59
+7.44%		$1.64$1.4827,118 shs$13.70 million
Related Companies

This page (NASDAQ:MTVA) was last updated on 4/18/2025 by MarketBeat.com Staff
From Our Partners
Claim Your FREE Protection Guide
In the final days of his first term, Trump quietly left open an "off the books" wealth-protection loophole hid...
American Alternative | Sponsored
Trump’s betrayal exposed
Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...
Porter & Company | Sponsored
100-year-old investment secret predicts what?!
A 100-year-old indicator has quietly predicted nearly every major market meltdown — including the Dot-Com Bust...
Weiss Ratings | Sponsored
The first casualty of the 2025 trade war
The headlines scream tariffs and export bans — but the real damage is happening in retirement portfolios. Tim ...
Investors Alley | Sponsored
2025 could be "worse than the dot-com bust", says man who predicted 2008 banking crisis
What's coming next to the U.S. market could be worse than anything we've ever seen before – worse than the dot...
Stansberry Research | Sponsored
Is it CRAZY to still want reliable profits, despite this market?
Larry Benedict, the acclaimed "Market Wizard," is calling an emergency briefing now... The same Larry who –...
Brownstone Research | Sponsored
How War with China Could Start in 128 Days
The clock is ticking. Those who aren't prepared could lose everything. I've identified 43 investments we...
Behind the Markets | Sponsored
My prediction is coming true
We've developed a surprisingly effective way to see which stocks could double during massive shake-ups, by usi...
InvestorPlace | Sponsored