NASDAQ · MTVA

MetaVia Inc.

Healthcare · Biotechnology

$1.48

Up+$0.01 (+0.68%)

Updated Oct 7, 2026, 6:26 PM

SID Score

4.0/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · MTVA

MTVA price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 6, 2026

Daily close

View OHLC price history

MTVA OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 6, 2026	$1.52	$1.54	$1.45	$1.48	86.79K
Oct 5, 2026	$1.55	$1.5872	$1.54	$1.54	53.61K
Oct 2, 2026	$1.56	$1.65	$1.51	$1.54	64.26K
Oct 1, 2026	$1.59	$1.605	$1.52	$1.54	47.05K
Sep 30, 2026	$1.64	$1.66	$1.55	$1.57	65.62K
Sep 29, 2026	$1.64	$1.67	$1.61	$1.66	26.07K
Sep 28, 2026	$1.65	$1.70	$1.62	$1.67	134.99K
Sep 25, 2026	$1.68	$1.68	$1.61	$1.66	28.75K
Sep 24, 2026	$1.6617	$1.6617	$1.61	$1.63	65.33K
Sep 23, 2026	$1.65	$1.665	$1.61	$1.63	38.44K
Sep 22, 2026	$1.69	$1.69	$1.64	$1.68	31.61K
Sep 21, 2026	$1.65	$1.7007	$1.64	$1.67	45.29K
Sep 18, 2026	$1.55	$1.73	$1.55	$1.73	108.68K
Sep 17, 2026	$1.5505	$1.59	$1.52	$1.59	39.25K
Sep 16, 2026	$1.5701	$1.5901	$1.52	$1.54	46.27K
Sep 15, 2026	$1.67	$1.67	$1.5601	$1.58	53.53K
Sep 14, 2026	$1.64	$1.87	$1.60	$1.62	76.76K
Sep 11, 2026	$1.75	$1.7949	$1.65	$1.66	57.12K
Sep 10, 2026	$1.75	$1.83	$1.7402	$1.75	105.08K
Sep 9, 2026	$1.70	$1.8499	$1.52	$1.74	609.82K
Sep 8, 2026	$1.76	$1.81	$1.70	$1.70	43.53K