NasdaqCM - Nasdaq Real Time Price
USD
MetaVia Inc. (MTVA)
1.1200
-0.0700
(-5.88%)
At close: October 30 at 4:00:01 PM EDT
1.1800
+0.0600
(+5.36%)
After hours: October 30 at 6:52:27 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
1.2000
1.2900
1.1200
1.1200
1.1200
72,500
Oct 29, 2026
1.1500
1.2500
1.1200
1.1900
1.1900
66,500
Oct 28, 2026
1.1700
1.1900
1.1100
1.1400
1.1400
93,200
Oct 27, 2026
1.2700
1.2700
1.1500
1.1500
1.1500
68,400
Oct 26, 2026
1.4100
1.4100
1.2150
1.2150
1.2150
136,100
Oct 23, 2026
1.3900
1.5000
1.3600
1.3800
1.3800
99,600
Oct 22, 2026
1.3500
1.3950
1.3500
1.3900
1.3900
33,100
Oct 21, 2026
1.2900
1.3700
1.2900
1.3400
1.3400
42,200
Oct 20, 2026
1.2600
1.3200
1.2000
1.2900
1.2900
21,000
Oct 19, 2026
1.2900
1.3200
1.2250
1.2300
1.2300
54,300
Oct 16, 2026
1.3800
1.4300
1.2600
1.2600
1.2600
75,700
Oct 15, 2026
1.3500
1.4400
1.3250
1.3700
1.3700
50,100
Oct 14, 2026
1.4000
1.4350
1.3500
1.3600
1.3600
40,500
Oct 13, 2026
1.5200
1.5200
1.4150
1.4300
1.4300
65,400
Oct 12, 2026
1.4300
1.5890
1.4100
1.4500
1.4500
137,000
Oct 9, 2026
1.3500
1.4400
1.3500
1.4100
1.4100
49,600
Oct 8, 2026
1.4700
1.4800
1.3300
1.3400
1.3400
112,000
Oct 7, 2026
1.4700
1.5200
1.4600
1.4600
1.4600
30,800
Oct 6, 2026
1.5200
1.5400
1.4500
1.4800
1.4800
86,100
Oct 5, 2026
1.5500
1.5870
1.5400
1.5400
1.5400
53,100
Oct 2, 2026
1.5600
1.6500
1.5100
1.5400
1.5400
61,400
Oct 1, 2026
1.5900
1.6050
1.5200
1.5400
1.5400
46,600
Sep 30, 2026
1.6400
1.6600
1.5500
1.5700
1.5700
65,100
Sep 29, 2026
1.6400
1.6700
1.6100
1.6600
1.6600
26,100
Sep 28, 2026
1.6500
1.7000
1.6200
1.6700
1.6700
135,000
Sep 25, 2026
1.6800
1.6800
1.6100
1.6600
1.6600
28,700
Sep 24, 2026
1.6620
1.6620
1.6100
1.6300
1.6300
63,600
Sep 23, 2026
1.6500
1.6650
1.6100
1.6300
1.6300
37,600
Sep 22, 2026
1.6900
1.6900
1.6400
1.6800
1.6800
31,300
Sep 21, 2026
1.6500
1.7010
1.6400
1.6700
1.6700
45,300
Sep 18, 2026
1.5500
1.7300
1.5500
1.7300
1.7300
103,800
Sep 17, 2026
1.5510
1.5900
1.5200
1.5900
1.5900
38,900
Sep 16, 2026
1.5700
1.5900
1.5200
1.5400
1.5400
45,700
Sep 15, 2026
1.6700
1.6700
1.5600
1.5800
1.5800
52,600
Sep 14, 2026
1.6400
1.8700
1.6000
1.6200
1.6200
76,600
Sep 11, 2026
1.7500
1.7950
1.6500
1.6600
1.6600
57,000
Sep 10, 2026
1.7500
1.8300
1.7400
1.7500
1.7500
104,900
Sep 9, 2026
1.7000
1.8500
1.5200
1.7400
1.7400
609,300
Sep 8, 2026
1.7600
1.8100
1.7000
1.7000
1.7000
42,800
Sep 4, 2026
1.8200
1.8500
1.7000
1.7500
1.7500
81,100
Sep 3, 2026
1.8030
1.9300
1.7800
1.8400
1.8400
82,900
Sep 2, 2026
1.7000
1.8400
1.6990
1.8200
1.8200
79,600
Sep 1, 2026
1.6900
1.7300
1.6500
1.7200
1.7200
51,400
Aug 31, 2026
1.7000
1.7400
1.6800
1.7200
1.7200
23,300
Aug 28, 2026
1.6900
1.7320
1.6700
1.7000
1.7000
37,700
Aug 27, 2026
1.6900
1.7300
1.6500
1.6600
1.6600
39,700
Aug 26, 2026
1.5600
1.6900
1.5600
1.6800
1.6800
48,600
Aug 25, 2026
1.5300
1.8000
1.5300
1.6400
1.6400
246,600
Aug 24, 2026
1.4400
1.5300
1.4400
1.5300
1.5300
37,900
Aug 21, 2026
1.4500
1.4950
1.4500
1.4600
1.4600
42,100
Aug 20, 2026
1.4700
1.4700
1.4300
1.4400
1.4400
42,200
Aug 19, 2026
1.4600
1.5000
1.4420
1.4700
1.4700
86,300
Aug 18, 2026
1.4800
1.5300
1.4350
1.4900
1.4900
74,900
Aug 17, 2026
1.5000
1.5350
1.4600
1.4800
1.4800
59,100
Aug 14, 2026
1.4700
1.5200
1.4640
1.4900
1.4900
69,200
Aug 13, 2026
1.4700
1.4810
1.4300
1.4600
1.4600
141,700
Aug 12, 2026
1.4500
1.5200
1.4200
1.4700
1.4700
211,800
Aug 11, 2026
1.4500
1.4700
1.4200
1.4200
1.4200
51,600
Aug 10, 2026
1.4400
1.5000
1.4300
1.4300
1.4300
76,800
Aug 7, 2026
1.4300
1.5400
1.4300
1.4900
1.4900
108,100
Aug 6, 2026
1.4890
1.5050
1.4500
1.4500
1.4500
37,200
Aug 5, 2026
1.4800
1.5100
1.4400
1.4900
1.4900
46,600
Aug 4, 2026
1.4800
1.5300
1.4600
1.4600
1.4600
64,000
Aug 3, 2026
1.4800
1.5600
1.4510
1.4800
1.4800
35,400
Jul 31, 2026
1.4100
1.4600
1.3800
1.4200
1.4200
133,200
Jul 30, 2026
1.4700
1.4700
1.4100
1.4400
1.4400
49,100
Jul 29, 2026
1.4230
1.4900
1.4100
1.4400
1.4400
54,500
Jul 28, 2026
1.4500
1.4550
1.3900
1.4300
1.4300
54,900
Jul 27, 2026
1.4900
1.5200
1.4200
1.4500
1.4500
95,900
Jul 24, 2026
1.4700
1.5390
1.4600
1.4800
1.4800
71,200
Jul 23, 2026
1.5800
1.5800
1.4200
1.5100
1.5100
126,700
Jul 22, 2026
1.5400
1.6300
1.5300
1.5800
1.5800
36,700
Jul 21, 2026
1.6400
1.6400
1.4800
1.5800
1.5800
158,900
Jul 20, 2026
1.7600
1.7600
1.6300
1.6800
1.6800
144,600
Jul 17, 2026
1.7800
1.7900
1.6800
1.7100
1.7100
116,200
Jul 16, 2026
1.8300
1.8500
1.7600
1.8000
1.8000
159,100
Jul 15, 2026
1.9700
1.9700
1.8100
1.8500
1.8500
140,800
Jul 14, 2026
1.9200
2.0400
1.8400
1.9300
1.9300
482,600
Jul 13, 2026
1.7600
2.6100
1.7500
1.9900
1.9900
8,834,800
Jul 10, 2026
1.7400
1.8000
1.6500
1.7800
1.7800
133,500
Jul 9, 2026
1.5900
1.7500
1.5800
1.7300
1.7300
265,300
Jul 8, 2026
1.5800
1.6000
1.4800
1.5600
1.5600
91,200
Jul 7, 2026
1.4900
1.6500
1.4900
1.5800
1.5800
166,000
Jul 6, 2026
1.4100
1.5400
1.4100
1.5100
1.5100
120,100
Jul 2, 2026
1.4600
1.5610
1.3800
1.4800
1.4800
151,400
Jul 1, 2026
1.4200
1.4900
1.4200
1.4500
1.4500
65,700
Jun 30, 2026
1.4600
1.5160
1.4000
1.4300
1.4300
128,300
Jun 29, 2026
1.4300
1.5400
1.4300
1.4900
1.4900
91,500
Jun 26, 2026
1.5000
1.5400
1.4100
1.4300
1.4300
99,700
Jun 25, 2026
1.5500
1.6600
1.4910
1.5300
1.5300
336,900
Jun 24, 2026
1.5200
1.5700
1.5100
1.5600
1.5600
85,200
Jun 23, 2026
1.5200
1.6350
1.5000
1.5400
1.5400
517,700
Jun 22, 2026
1.6000
1.6000
1.4600
1.5700
1.5700
229,900
Jun 18, 2026
1.7100
1.7100
1.5700
1.6000
1.6000
181,700
Jun 17, 2026
1.6000
1.7400
1.5700
1.7100
1.7100
196,700
Jun 16, 2026
1.7300
1.7300
1.5900
1.6500
1.6500
186,300
Jun 15, 2026
1.7000
1.9200
1.6500
1.7100
1.7100
812,300
Jun 12, 2026
1.8800
2.1700
1.7200
1.7400
1.7400
586,200
Jun 11, 2026
1.8900
2.1500
1.8280
2.0100
2.0100
473,800
Jun 10, 2026
1.8300
1.9700
1.7550
1.9600
1.9600
250,500
Jun 9, 2026
1.8200
1.9550
1.7000
1.8900
1.8900
920,300
Jun 8, 2026
2.2100
2.4100
2.0600
2.2200
2.2200
1,639,500
Jun 5, 2026
2.6500
2.7910
2.3200
2.5700
2.5700
15,962,400
Jun 4, 2026
2.6500
2.7160
2.4200
2.4500
2.4500
496,900
Jun 3, 2026
2.7200
2.7700
2.5600
2.6800
2.6800
339,000
Jun 2, 2026
2.6000
2.7400
2.3200
2.7100
2.7100
915,300
Jun 1, 2026
2.7300
2.9640
2.6900
2.7300
2.7300
545,600
May 29, 2026
3.0300
3.2500
2.7850
2.8400
2.8400
1,041,600
May 28, 2026
3.1400
3.3900
2.9000
3.1000
3.1000
1,166,900
May 27, 2026
2.7400
3.8000
2.7300
3.3400
3.3400
5,555,200
May 26, 2026
3.3520
3.5400
2.8200
2.9700
2.9700
3,375,500
May 22, 2026
3.5600
4.3100
3.3500
3.8500
3.8500
40,338,100
May 21, 2026
2.6000
3.0400
2.4000
2.8700
2.8700
5,400,600
May 20, 2026
1.9700
3.3100
1.9200
2.8900
2.8900
61,950,100
May 19, 2026
1.7950
2.1000
1.5300
1.8800
1.8800
85,161,400
May 18, 2026
1.1000
1.1350
1.0800
1.1100
1.1100
52,600
May 15, 2026
1.1700
1.1970
1.1100
1.1100
1.1100
36,100
May 14, 2026
1.2200
1.2300
1.1800
1.1900
1.1900
64,100
May 13, 2026
0.9710
1.2400
0.9710
1.2000
1.2000
206,200
May 12, 2026
1.0400
1.0500
0.9660
0.9700
0.9700
83,500
May 11, 2026
1.1900
1.1900
1.0000
1.0400
1.0400
249,900
May 8, 2026
1.2800
1.3300
1.0000
1.0900
1.0900
484,100
May 7, 2026
1.3700
1.3900
1.3000
1.3300
1.3300
126,900
May 6, 2026
1.4100
1.4500
1.4000
1.4000
1.4000
112,300
May 5, 2026
1.4500
1.4860
1.4200
1.4200
1.4200
55,000
May 4, 2026
1.4300
1.5400
1.4300
1.4700
1.4700
28,100
May 1, 2026
1.4500
1.4700
1.4200
1.4400
1.4400
68,700
Apr 30, 2026
1.4900
1.4900
1.4100
1.4400
1.4400
57,800
Apr 29, 2026
1.5900
1.6200
1.4900
1.4900
1.4900
145,400
Apr 28, 2026
1.5700
1.6700
1.5400
1.6200
1.6200
107,200
Apr 27, 2026
1.5800
1.5900
1.5400
1.5900
1.5900
86,400
Apr 24, 2026
1.5500
1.6200
1.5090
1.5600
1.5600
157,500
Apr 23, 2026
1.5800
1.5800
1.5200
1.5200
1.5200
116,800
Apr 22, 2026
1.6000
1.6700
1.5000
1.6100
1.6100
306,900
Apr 21, 2026
1.5400
1.6700
1.5000
1.6000
1.6000
419,400
Apr 20, 2026
1.4000
1.5150
1.3800
1.5100
1.5100
87,700
Apr 17, 2026
1.4300
1.4790
1.3900
1.4000
1.4000
36,900
Apr 16, 2026
1.3900
1.4300
1.3600
1.4000
1.4000
40,300
Apr 15, 2026
1.4300
1.4780
1.3900
1.4200
1.4200
124,800
Apr 14, 2026
1.5400
1.5640
1.4600
1.4900
1.4900
112,700
Apr 13, 2026
1.5000
1.6000
1.4500
1.5000
1.5000
242,900
Apr 10, 2026
1.2200
1.4550
1.2100
1.4100
1.4100
630,000
Apr 9, 2026
1.2300
1.2300
1.1700
1.1900
1.1900
60,800
Apr 8, 2026
1.2400
1.2400
1.2000
1.2300
1.2300
37,800
Apr 7, 2026
1.2000
1.2600
1.1900
1.2100
1.2100
42,500
Apr 6, 2026
1.2700
1.3400
1.2100
1.2200
1.2200
75,600
Apr 2, 2026
1.2400
1.2900
1.2000
1.2600
1.2600
52,500
Apr 1, 2026
1.2100
1.2900
1.2100
1.2500
1.2500
64,600
Mar 31, 2026
1.2200
1.2300
1.1800
1.2000
1.2000
76,900
Mar 30, 2026
1.2200
1.2750
1.1700
1.1700
1.1700
81,400
Mar 27, 2026
1.3200
1.3390
1.2100
1.2200
1.2200
119,300
Mar 26, 2026
1.3000
1.3600
1.3000
1.3200
1.3200
54,300
Mar 25, 2026
1.2600
1.3500
1.2400
1.3000
1.3000
105,900
Mar 24, 2026
1.4700
1.4700
1.2170
1.3100
1.3100
324,300
Mar 23, 2026
1.4900
1.5500
1.4000
1.4600
1.4600
362,300
Mar 20, 2026
1.4900
1.4900
1.3600
1.4100
1.4100
121,500
Mar 19, 2026
1.4900
1.5000
1.4360
1.4800
1.4800
88,600
Mar 18, 2026
1.6100
1.6300
1.4200
1.4800
1.4800
835,700
Mar 17, 2026
1.5800
1.5800
1.4800
1.5200
1.5200
75,800
Mar 16, 2026
1.6200
1.6360
1.5500
1.5500
1.5500
91,900
Mar 13, 2026
1.6300
1.6650
1.5700
1.6100
1.6100
50,400
Mar 12, 2026
1.6300
1.6800
1.5400
1.6100
1.6100
107,800
Mar 11, 2026
1.5450
1.6500
1.5150
1.6300
1.6300
123,300
Mar 10, 2026
1.5000
1.6200
1.4900
1.5500
1.5500
105,100
Mar 9, 2026
1.5600
1.6500
1.3400
1.4400
1.4400
246,000
Mar 6, 2026
1.6600
1.6600
1.5400
1.5500
1.5500
68,300
Mar 5, 2026
1.6050
1.6700
1.5800
1.5900
1.5900
54,600
Mar 4, 2026
1.5900
1.6790
1.5000
1.6100
1.6100
130,700
Mar 3, 2026
1.5400
1.6100
1.5000
1.5600
1.5600
180,400
Mar 2, 2026
1.5100
1.6400
1.5000
1.5300
1.5300
128,900
Feb 27, 2026
1.5500
1.5800
1.5000
1.5100
1.5100
93,600
Feb 26, 2026
1.6300
1.6400
1.5600
1.5900
1.5900
100,500
Feb 25, 2026
1.6200
1.7280
1.5900
1.6100
1.6100
131,000
Feb 24, 2026
1.5500
1.6200
1.5400
1.6000
1.6000
88,000
Feb 23, 2026
1.5800
1.6200
1.5000
1.5100
1.5100
103,800
Feb 20, 2026
1.5800
1.6400
1.5310
1.5500
1.5500
109,900
Feb 19, 2026
1.5700
1.5800
1.4300
1.5600
1.5600
177,200
Feb 18, 2026
1.6000
1.7200
1.5000
1.5400
1.5400
213,200
Feb 17, 2026
1.6400
1.6500
1.4400
1.5400
1.5400
291,100
Feb 13, 2026
1.8250
1.9600
1.5400
1.6400
1.6400
2,400,600
Feb 12, 2026
1.6800
1.7500
1.6100
1.6600
1.6600
103,800
Feb 11, 2026
1.7700
1.7700
1.6600
1.6600
1.6600
125,500
Feb 10, 2026
1.8300
1.8300
1.6300
1.7000
1.7000
196,600
Feb 9, 2026
1.8400
1.8900
1.7810
1.7900
1.7900
121,600
Feb 6, 2026
1.8100
1.9500
1.7600
1.8200
1.8200
227,900
Feb 5, 2026
1.8500
1.8500
1.6610
1.7300
1.7300
188,900
Feb 4, 2026
1.8900
2.0200
1.8200
1.8600
1.8600
321,300
Feb 3, 2026
2.3100
2.4800
1.7800
1.9000
1.9000
620,300
Feb 2, 2026
2.5800
2.8700
2.2600
2.3100
2.3100
832,900
Jan 30, 2026
2.3800
2.5470
2.3200
2.4300
2.4300
410,800
Jan 29, 2026
2.3800
2.4000
2.3300
2.3600
2.3600
100,500
Jan 28, 2026
2.6000
2.6500
2.3250
2.3400
2.3400
316,400
Jan 27, 2026
2.7600
2.8400
2.6000
2.6000
2.6000
264,600
Jan 26, 2026
2.9000
2.9000
2.6810
2.8100
2.8100
251,900
Jan 23, 2026
3.0000
3.1400
2.7400
2.8300
2.8300
516,400
Jan 22, 2026
2.9300
3.0000
2.7800
2.7900
2.7900
231,900
Jan 21, 2026
3.0000
3.1200
2.7700
2.8800
2.8800
460,500
Jan 20, 2026
3.1000
3.1050
2.9600
3.0000
3.0000
170,300
Jan 16, 2026
3.3400
3.3980
2.9500
3.1100
3.1100
617,400
Jan 15, 2026
4.0800
4.3000
3.0000
3.3000
3.3000
1,798,200
Jan 14, 2026
7.5100
7.5100
5.2300
5.4200
5.4200
277,700
Jan 13, 2026
8.0000
8.1000
7.0800
7.7500
7.7500
81,100
Jan 12, 2026
8.1700
8.3070
7.8800
8.1670
8.1670
23,100
Jan 9, 2026
8.3700
8.3700
8.1000
8.1550
8.1550
10,500
Jan 8, 2026
8.5100
8.6580
8.3450
8.3830
8.3830
17,100
Jan 7, 2026
8.3800
9.1200
8.2400
8.7700
8.7700
53,400
Jan 6, 2026
8.5000
8.5000
8.0100
8.1000
8.1000
50,000
Jan 5, 2026
9.6100
9.6100
8.5120
8.7300
8.7300
39,900
Jan 2, 2026
8.5000
9.5600
8.5000
9.5600
9.5600
21,100
Dec 31, 2025
8.6400
8.8010
8.0100
8.4200
8.4200
40,700
Dec 30, 2025
8.8900
9.3480
8.5100
8.6300
8.6300
31,000
Dec 29, 2025
9.1900
9.2300
8.8300
9.0000
9.0000
18,100
Dec 26, 2025
9.8100
9.8100
9.1200
9.1900
9.1900
13,600
Dec 24, 2025
9.5500
9.8600
9.4360
9.7600
9.7600
22,800
Dec 23, 2025
9.6700
10.0000
9.2340
9.5900
9.5900
33,500
Dec 22, 2025
8.6200
9.9020
8.4000
9.6200
9.6200
51,300
Dec 19, 2025
8.4400
8.8550
8.1800
8.6200
8.6200
53,700
Dec 18, 2025
8.1900
8.3600
8.0400
8.3000
8.3000
34,300
Dec 17, 2025
8.0800
8.2500
7.8100
8.2300
8.2300
24,900
Dec 16, 2025
8.2400
8.5700
7.8600
8.1400
8.1400
53,500
Dec 15, 2025
9.3700
9.3700
8.2200
8.3100
8.3100
53,600
Dec 12, 2025
8.6000
9.6800
8.4900
9.3100
9.3100
81,500
Dec 11, 2025
9.4300
9.6300
8.5600
8.5600
8.5600
72,500
Dec 10, 2025
8.4100
12.7500
8.4100
9.5500
9.5500
356,900
Dec 9, 2025
10.0100
10.4100
8.0100
8.6400
8.6400
239,900
Dec 8, 2025
10.2700
13.4200
9.8100
11.5200
11.5200
2,358,700
Dec 5, 2025
1:11
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Dec 5, 2025
7.7000
8.4700
7.2200
8.1820
8.1820
1,469,800
Dec 4, 2025
6.6660
7.5900
6.5120
7.3150
7.3150
41,636
Dec 3, 2025
6.2700
6.7320
6.0500
6.5890
6.5890
39,927
Dec 2, 2025
6.9300
7.1500
6.6000
6.6000
6.6000
59,082
Dec 1, 2025
8.5250
8.5800
8.1290
8.2610
8.2610
15,664
Nov 28, 2025
7.9090
8.7890
7.6780
8.5580
8.5580
36,418
Nov 26, 2025
7.6560
8.4810
7.6560
8.2500
8.2500
11,273
Nov 25, 2025
8.2390
8.2720
7.8100
7.8430
7.8430
5,636
Nov 24, 2025
7.5900
8.3490
7.5900
8.2390
8.2390
15,427
Nov 21, 2025
7.5020
7.8980
7.3700
7.6450
7.6450
6,245
Nov 20, 2025
8.3600
8.7230
7.2820
7.2930
7.2930
26,773
Nov 19, 2025
8.7670
9.2950
8.4040
8.4040
8.4040
18,218
Nov 18, 2025
8.1070
8.9760
8.0410
8.9430
8.9430
16,818
Nov 17, 2025
7.9200
8.3490
7.5570
8.2610
8.2610
24,418
Nov 14, 2025
6.8200
7.7550
6.8200
7.6890
7.6890
18,082
Nov 13, 2025
7.2930
7.5900
6.9080
7.2600
7.2600
41,236
Nov 12, 2025
8.1840
8.4260
7.5900
7.7660
7.7660
55,055
Nov 11, 2025
8.8000
8.8000
7.9970
8.4370
8.4370
45,173
Nov 10, 2025
9.2400
9.2400
7.7000
8.8000
8.8000
196,927
Nov 7, 2025
11.2200
11.6600
9.0200
9.9880
9.9880
3,952,591
Nov 6, 2025
9.4710
9.8780
8.2830
9.3500
9.3500
66,045
Nov 5, 2025
13.0900
14.8500
8.9100
11.0000
11.0000
1,831,009
Nov 4, 2025
10.7800
12.9800
10.7800
11.8800
11.8800
28,900
Nov 3, 2025
10.8900
11.1100
10.7690
11.0000
11.0000
4,700
Oct 31, 2025
11.0000
11.1100
10.6700
10.9230
10.9230
3,291
