5 DAY PERFORMANCE
+1.41%
1 MONTH PERFORMANCE
-4.64%
3 MONTH PERFORMANCE
+2.86%
6 MONTH PERFORMANCE
-20.88%
YEAR-TO-DATE PERFORMANCE
-82.90%
1 YEAR PERFORMANCE
-78.79%
MetaVia Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $1.49 | $1.45 (-2.65%) | $1.50 | $1.45 | 35.91 K | $7.14 M |
| 08/05/2026 | $1.48 | $1.49 (0.68%) | $1.51 | $1.44 | 46.95 K | $7.24 M |
| 08/04/2026 | $1.48 | $1.46 (-1.35%) | $1.53 | $1.46 | 64.23 K | $7.09 M |
| 08/03/2026 | $1.48 | $1.48 (0%) | $1.56 | $1.45 | 35.40 K | $7.19 M |
| 07/31/2026 | $1.41 | $1.42 (0.71%) | $1.46 | $1.38 | 133.20 K | $6.90 M |
| 07/30/2026 | $1.47 | $1.44 (-2.04%) | $1.47 | $1.41 | 56.98 K | $7.00 M |
| 07/29/2026 | $1.42 | $1.44 (1.41%) | $1.49 | $1.41 | 54.81 K | $7.00 M |
| 07/28/2026 | $1.45 | $1.43 (-1.38%) | $1.46 | $1.39 | 55.02 K | $6.95 M |
| 07/27/2026 | $1.49 | $1.45 (-2.68%) | $1.52 | $1.42 | 96.52 K | $7.05 M |
| 07/24/2026 | $1.47 | $1.48 (0.68%) | $1.54 | $1.46 | 71.20 K | $7.19 M |
| 07/23/2026 | $1.58 | $1.51 (-4.43%) | $1.58 | $1.42 | 126.70 K | $7.34 M |
| 07/22/2026 | $1.54 | $1.58 (2.6%) | $1.63 | $1.53 | 36.70 K | $7.68 M |
| 07/21/2026 | $1.64 | $1.58 (-3.66%) | $1.64 | $1.48 | 158.94 K | $7.68 M |
| 07/20/2026 | $1.76 | $1.68 (-4.55%) | $1.76 | $1.63 | 144.60 K | $8.16 M |
| 07/17/2026 | $1.78 | $1.71 (-3.93%) | $1.79 | $1.68 | 116.21 K | $8.31 M |
| 07/16/2026 | $1.83 | $1.80 (-1.64%) | $1.85 | $1.76 | 159.47 K | $8.75 M |
| 07/15/2026 | $1.97 | $1.85 (-6.09%) | $1.97 | $1.81 | 140.80 K | $8.99 M |
| 07/14/2026 | $1.92 | $1.93 (0.52%) | $2.04 | $1.84 | 482.60 K | $9.38 M |
| 07/13/2026 | $1.76 | $1.99 (13.07%) | $2.61 | $1.75 | 8.83 M | $9.67 M |
| 07/10/2026 | $1.74 | $1.78 (2.3%) | $1.80 | $1.65 | 133.50 K | $8.65 M |
| 07/09/2026 | $1.59 | $1.73 (8.81%) | $1.75 | $1.58 | 265.34 K | $8.41 M |
| 07/08/2026 | $1.58 | $1.56 (-1.27%) | $1.60 | $1.48 | 91.20 K | $7.58 M |
| 07/07/2026 | $1.49 | $1.58 (6.04%) | $1.65 | $1.49 | 166.00 K | $7.68 M |
| 07/06/2026 | $1.41 | $1.51 (7.09%) | $1.54 | $1.41 | 120.22 K | $7.34 M |
| 07/02/2026 | $1.46 | $1.48 (1.37%) | $1.56 | $1.38 | 153.91 K | $7.19 M |
| 07/01/2026 | $1.42 | $1.45 (2.11%) | $1.49 | $1.42 | 65.94 K | $7.05 M |
| 06/30/2026 | $1.46 | $1.43 (-2.05%) | $1.52 | $1.40 | 128.30 K | $6.95 M |
| 06/29/2026 | $1.43 | $1.49 (4.2%) | $1.54 | $1.43 | 91.78 K | $7.24 M |
| 06/26/2026 | $1.50 | $1.43 (-4.67%) | $1.54 | $1.41 | 99.70 K | $6.95 M |
| 06/25/2026 | $1.55 | $1.53 (-1.29%) | $1.66 | $1.49 | 337.74 K | $7.44 M |
| 06/24/2026 | $1.52 | $1.56 (2.63%) | $1.57 | $1.51 | 85.20 K | $7.58 M |
| 06/23/2026 | $1.52 | $1.54 (1.32%) | $1.64 | $1.50 | 517.70 K | $7.48 M |
| 06/22/2026 | $1.60 | $1.57 (-1.88%) | $1.60 | $1.46 | 229.91 K | $7.63 M |
| 06/18/2026 | $1.71 | $1.60 (-6.43%) | $1.71 | $1.57 | 181.70 K | $7.78 M |
| 06/17/2026 | $1.60 | $1.71 (6.87%) | $1.74 | $1.57 | 196.70 K | $8.31 M |
| 06/16/2026 | $1.73 | $1.65 (-4.62%) | $1.73 | $1.59 | 186.35 K | $8.02 M |
| 06/15/2026 | $1.70 | $1.71 (0.59%) | $1.92 | $1.65 | 815.49 K | $8.31 M |
| 06/12/2026 | $1.88 | $1.74 (-7.45%) | $2.17 | $1.72 | 593.16 K | $8.46 M |
| 06/11/2026 | $1.89 | $2.01 (6.35%) | $2.15 | $1.83 | 473.84 K | $9.77 M |
| 06/10/2026 | $1.83 | $1.96 (7.1%) | $1.97 | $1.75 | 250.50 K | $9.52 M |
| 06/09/2026 | $1.82 | $1.89 (3.85%) | $1.95 | $1.70 | 920.30 K | $9.18 M |
| 06/08/2026 | $2.21 | $2.22 (0.45%) | $2.41 | $2.06 | 1.64 M | $10.79 M |
| 06/05/2026 | $2.65 | $2.57 (-3.02%) | $2.79 | $2.32 | 15.96 M | $12.49 M |
| 06/04/2026 | $2.65 | $2.45 (-7.55%) | $2.72 | $2.42 | 496.91 K | $11.91 M |
| 06/03/2026 | $2.72 | $2.68 (-1.47%) | $2.77 | $2.56 | 339.04 K | $13.02 M |
| 06/02/2026 | $2.60 | $2.71 (4.23%) | $2.74 | $2.32 | 915.30 K | $13.17 M |
| 06/01/2026 | $2.73 | $2.73 (0%) | $2.96 | $2.69 | 545.62 K | $13.27 M |
| 05/29/2026 | $3.03 | $2.84 (-6.27%) | $3.25 | $2.79 | 1.04 M | $13.80 M |
| 05/28/2026 | $3.14 | $3.10 (-1.27%) | $3.39 | $2.90 | 1.17 M | $15.06 M |
| 05/27/2026 | $2.74 | $3.34 (21.9%) | $3.80 | $2.73 | 5.56 M | $16.23 M |
| 05/26/2026 | $3.35 | $2.97 (-11.34%) | $3.54 | $2.82 | 3.38 M | $14.43 M |
| 05/22/2026 | $3.56 | $3.85 (8.15%) | $4.31 | $3.35 | 40.34 M | $18.71 M |
| 05/21/2026 | $2.60 | $2.87 (10.38%) | $3.04 | $2.40 | 5.40 M | $13.95 M |
| 05/20/2026 | $1.97 | $2.89 (46.7%) | $3.31 | $1.92 | 61.95 M | $14.04 M |
| 05/19/2026 | $1.80 | $1.88 (4.44%) | $2.10 | $1.53 | 85.16 M | $9.14 M |
| 05/18/2026 | $1.10 | $1.11 (0.91%) | $1.14 | $1.08 | 52.68 K | $5.39 M |
| 05/15/2026 | $1.17 | $1.11 (-5.13%) | $1.20 | $1.11 | 36.17 K | $5.39 M |
| 05/14/2026 | $1.22 | $1.19 (-2.46%) | $1.23 | $1.18 | 64.49 K | $5.78 M |
| 05/13/2026 | $0.97 | $1.20 (23.58%) | $1.24 | $0.97 | 206.20 K | $5.83 M |
| 05/12/2026 | $1.04 | $0.97 (-6.73%) | $1.05 | $0.97 | 83.50 K | $4.71 M |
| 05/11/2026 | $1.19 | $1.04 (-12.61%) | $1.19 | $1.00 | 249.94 K | $5.05 M |
| 05/08/2026 | $1.28 | $1.09 (-14.84%) | $1.33 | $1.00 | 484.10 K | $5.30 M |
| 05/07/2026 | $1.37 | $1.33 (-2.92%) | $1.39 | $1.30 | 127.32 K | $6.46 M |
| 05/06/2026 | $1.41 | $1.40 (-0.71%) | $1.45 | $1.40 | 112.38 K | $6.80 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
