NASDAQ · MTVA

MetaVia Inc.

Healthcare · Biotechnology

$1.46

Up+$0.02 (+1.39%)

Updated Aug 22, 2026, 11:05 PM

SID Score

4.0/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

MTVA price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

MTVA OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 21, 2026	$1.45	$1.495	$1.45	$1.46	42.61K
Aug 20, 2026	$1.47	$1.47	$1.43	$1.44	42.17K
Aug 19, 2026	$1.46	$1.50	$1.4424	$1.47	86.32K
Aug 18, 2026	$1.48	$1.53	$1.4353	$1.49	74.87K
Aug 17, 2026	$1.50	$1.535	$1.46	$1.48	59.06K
Aug 14, 2026	$1.47	$1.52	$1.4636	$1.49	69.21K
Aug 13, 2026	$1.47	$1.481	$1.43	$1.46	141.73K
Aug 12, 2026	$1.45	$1.52	$1.42	$1.47	211.79K
Aug 11, 2026	$1.45	$1.47	$1.42	$1.42	51.61K
Aug 10, 2026	$1.44	$1.50	$1.43	$1.43	76.77K
Aug 7, 2026	$1.43	$1.54	$1.43	$1.49	108.08K
Aug 6, 2026	$1.4894	$1.505	$1.45	$1.45	37.44K
Aug 5, 2026	$1.48	$1.51	$1.44	$1.49	46.95K
Aug 4, 2026	$1.48	$1.53	$1.46	$1.46	64.23K
Aug 3, 2026	$1.48	$1.56	$1.4507	$1.48	35.36K
Jul 31, 2026	$1.41	$1.46	$1.38	$1.42	133.2K
Jul 30, 2026	$1.47	$1.47	$1.41	$1.44	56.98K
Jul 29, 2026	$1.4231	$1.49	$1.41	$1.44	54.81K
Jul 28, 2026	$1.45	$1.455	$1.3901	$1.43	55.02K
Jul 27, 2026	$1.49	$1.52	$1.42	$1.45	96.52K
Jul 24, 2026	$1.47	$1.5391	$1.46	$1.48	71.19K