5 DAY PERFORMANCE
-6.49%
1 MONTH PERFORMANCE
-1.37%
3 MONTH PERFORMANCE
-10.00%
6 MONTH PERFORMANCE
+2.13%
YEAR-TO-DATE PERFORMANCE
-82.90%
1 YEAR PERFORMANCE
-87.41%
MetaVia Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $1.68 | $1.67 (-0.6%) | $1.70 | $1.65 | 45.17 K | $10.02 M |
| 09/18/2026 | $1.55 | $1.73 (11.61%) | $1.73 | $1.55 | 103.80 K | $10.26 M |
| 09/17/2026 | $1.55 | $1.59 (2.58%) | $1.59 | $1.52 | 39.25 K | $9.43 M |
| 09/16/2026 | $1.57 | $1.54 (-1.91%) | $1.59 | $1.52 | 46.27 K | $9.14 M |
| 09/15/2026 | $1.67 | $1.58 (-5.39%) | $1.67 | $1.56 | 53.53 K | $9.37 M |
| 09/14/2026 | $1.64 | $1.62 (-1.22%) | $1.87 | $1.60 | 76.76 K | $9.61 M |
| 09/11/2026 | $1.75 | $1.66 (-5.14%) | $1.79 | $1.65 | 57.12 K | $9.85 M |
| 09/10/2026 | $1.75 | $1.75 (0%) | $1.83 | $1.74 | 105.08 K | $10.38 M |
| 09/09/2026 | $1.70 | $1.74 (2.35%) | $1.85 | $1.52 | 609.82 K | $10.32 M |
| 09/08/2026 | $1.76 | $1.70 (-3.41%) | $1.81 | $1.70 | 43.53 K | $10.08 M |
| 09/04/2026 | $1.82 | $1.75 (-3.85%) | $1.85 | $1.70 | 81.30 K | $10.38 M |
| 09/03/2026 | $1.80 | $1.84 (2.22%) | $1.93 | $1.78 | 82.90 K | $10.91 M |
| 09/02/2026 | $1.70 | $1.82 (7.06%) | $1.84 | $1.70 | 79.84 K | $10.80 M |
| 09/01/2026 | $1.69 | $1.72 (1.78%) | $1.73 | $1.65 | 51.46 K | $10.20 M |
| 08/31/2026 | $1.70 | $1.72 (1.18%) | $1.74 | $1.68 | 23.77 K | $10.20 M |
| 08/28/2026 | $1.69 | $1.70 (0.59%) | $1.73 | $1.67 | 39.63 K | $10.08 M |
| 08/27/2026 | $1.69 | $1.66 (-1.78%) | $1.73 | $1.65 | 39.80 K | $9.85 M |
| 08/26/2026 | $1.56 | $1.68 (7.69%) | $1.69 | $1.56 | 49.71 K | $9.97 M |
| 08/25/2026 | $1.53 | $1.64 (7.19%) | $1.80 | $1.53 | 249.94 K | $9.73 M |
| 08/24/2026 | $1.44 | $1.53 (6.25%) | $1.53 | $1.44 | 38.05 K | $9.08 M |
| 08/21/2026 | $1.45 | $1.46 (0.69%) | $1.50 | $1.45 | 42.61 K | $8.66 M |
| 08/20/2026 | $1.47 | $1.44 (-2.04%) | $1.47 | $1.43 | 42.20 K | $8.54 M |
| 08/19/2026 | $1.46 | $1.47 (0.68%) | $1.50 | $1.44 | 86.32 K | $8.72 M |
| 08/18/2026 | $1.48 | $1.49 (0.68%) | $1.53 | $1.44 | 74.90 K | $8.84 M |
| 08/17/2026 | $1.50 | $1.48 (-1.33%) | $1.54 | $1.46 | 59.10 K | $8.78 M |
| 08/14/2026 | $1.47 | $1.49 (1.36%) | $1.52 | $1.46 | 69.21 K | $8.84 M |
| 08/13/2026 | $1.47 | $1.46 (-0.68%) | $1.48 | $1.43 | 141.73 K | $8.66 M |
| 08/12/2026 | $1.45 | $1.47 (1.38%) | $1.52 | $1.42 | 211.80 K | $8.72 M |
| 08/11/2026 | $1.45 | $1.42 (-2.07%) | $1.47 | $1.42 | 51.61 K | $8.42 M |
| 08/10/2026 | $1.44 | $1.43 (-0.69%) | $1.50 | $1.43 | 76.80 K | $8.48 M |
| 08/07/2026 | $1.43 | $1.49 (4.2%) | $1.54 | $1.43 | 108.10 K | $8.84 M |
| 08/06/2026 | $1.49 | $1.45 (-2.68%) | $1.51 | $1.45 | 37.44 K | $8.60 M |
| 08/05/2026 | $1.48 | $1.49 (0.68%) | $1.51 | $1.44 | 46.95 K | $8.84 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 |
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.
