5 DAY PERFORMANCE
+60.65%
1 MONTH PERFORMANCE
+43.93%
3 MONTH PERFORMANCE
+7.79%
YEAR-TO-DATE PERFORMANCE
+22.66%
MetaVia Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/11/2025 | $1.55 | $1.46 (-5.81%) | $1.55 | $1.45 | 11,203 | $12.58 M |
| 03/10/2025 | $1.55 | $1.48 (-4.52%) | $1.66 | $1.43 | 33,642 | $12.75 M |
| 03/07/2025 | $1.64 | $1.55 (-5.49%) | $1.68 | $1.43 | 51,800 | $13.35 M |
| 03/06/2025 | $1.59 | $1.57 (-1.26%) | $1.60 | $1.53 | 8,258 | $13.53 M |
| 03/05/2025 | $1.47 | $1.52 (3.4%) | $1.59 | $1.42 | 17,500 | $13.10 M |
| 03/04/2025 | $1.41 | $1.46 (3.55%) | $1.52 | $1.38 | 29,201 | $12.58 M |
| 03/03/2025 | $1.46 | $1.45 (-0.68%) | $1.53 | $1.42 | 18,849 | $12.49 M |
| 02/28/2025 | $1.48 | $1.46 (-1.35%) | $1.50 | $1.41 | 21,300 | $12.58 M |
| 02/27/2025 | $1.51 | $1.46 (-3.31%) | $1.59 | $1.29 | 37,613 | $12.58 M |
| 02/26/2025 | $1.57 | $1.51 (-3.82%) | $1.65 | $1.29 | 51,517 | $13.01 M |
| 02/25/2025 | $1.63 | $1.57 (-3.68%) | $1.64 | $1.57 | 23,368 | $13.53 M |
| 02/24/2025 | $1.64 | $1.56 (-4.88%) | $1.67 | $1.56 | 12,700 | $13.44 M |
| 02/21/2025 | $1.64 | $1.60 (-2.44%) | $1.70 | $1.55 | 19,514 | $13.79 M |
| 02/20/2025 | $1.61 | $1.64 (1.86%) | $1.66 | $1.54 | 17,703 | $14.13 M |
| 02/19/2025 | $1.67 | $1.60 (-4.19%) | $1.76 | $1.51 | 44,108 | $13.79 M |
| 02/18/2025 | $1.66 | $1.65 (-0.6%) | $1.77 | $1.56 | 53,282 | $14.22 M |
| 02/14/2025 | $1.69 | $1.67 (-1.18%) | $1.73 | $1.65 | 18,183 | $14.39 M |
| 02/13/2025 | $1.70 | $1.65 (-2.94%) | $1.75 | $1.62 | 21,363 | $14.22 M |
| 02/12/2025 | $1.78 | $1.73 (-2.81%) | $1.85 | $1.72 | 12,700 | $14.91 M |
| 02/11/2025 | $1.68 | $1.76 (4.76%) | $1.93 | $1.68 | 15,051 | $15.16 M |
| 02/10/2025 | $1.78 | $1.74 (-2.25%) | $1.94 | $1.72 | 13,500 | $14.99 M |
| 02/07/2025 | $1.75 | $1.73 (-1.14%) | $1.81 | $1.73 | 24,000 | $14.91 M |
| 02/06/2025 | $1.80 | $1.81 (0.56%) | $1.87 | $1.74 | 8,209 | $15.59 M |
| 02/05/2025 | $1.71 | $1.79 (4.68%) | $1.80 | $1.71 | 15,401 | $15.42 M |
| 02/04/2025 | $1.86 | $1.74 (-6.45%) | $1.86 | $1.70 | 10,800 | $14.99 M |
| 02/03/2025 | $1.74 | $1.74 (0%) | $1.81 | $1.70 | 23,600 | $14.99 M |
| 01/31/2025 | $1.89 | $1.81 (-4.23%) | $1.95 | $1.76 | 26,422 | $15.59 M |
| 01/30/2025 | $2.00 | $1.88 (-6%) | $2.02 | $1.87 | 5,545 | $16.20 M |
| 01/29/2025 | $2.00 | $1.89 (-5.5%) | $2.00 | $1.75 | 23,330 | $16.28 M |
| 01/28/2025 | $1.91 | $1.98 (3.66%) | $2.14 | $1.85 | 67,400 | $17.06 M |
| 01/27/2025 | $1.95 | $1.86 (-4.62%) | $1.95 | $1.84 | 16,700 | $16.03 M |
| 01/24/2025 | $1.90 | $1.92 (1.05%) | $2.00 | $1.88 | 23,582 | $16.54 M |
| 01/23/2025 | $1.91 | $1.94 (1.57%) | $1.97 | $1.85 | 30,300 | $16.72 M |
| 01/22/2025 | $1.92 | $1.88 (-2.08%) | $1.95 | $1.84 | 32,068 | $16.20 M |
| 01/21/2025 | $1.91 | $1.96 (2.62%) | $1.99 | $1.81 | 53,055 | $16.89 M |
| 01/17/2025 | $1.86 | $1.95 (4.84%) | $2.04 | $1.86 | 31,600 | $16.80 M |
| 01/16/2025 | $1.93 | $1.89 (-2.07%) | $2.02 | $1.86 | 28,845 | $16.28 M |
| 01/15/2025 | $2.02 | $1.96 (-2.97%) | $2.17 | $1.90 | 32,557 | $16.89 M |
| 01/14/2025 | $1.95 | $2.04 (4.62%) | $2.04 | $1.90 | 28,100 | $17.58 M |
| 01/13/2025 | $2.15 | $2.01 (-6.51%) | $2.15 | $1.86 | 69,501 | $17.32 M |
| 01/10/2025 | $2.14 | $2.06 (-3.74%) | $2.19 | $2.00 | 51,223 | $17.75 M |
| 01/08/2025 | $2.30 | $2.13 (-7.39%) | $2.30 | $2.11 | 52,800 | $18.35 M |
| 01/07/2025 | $2.57 | $2.32 (-9.73%) | $2.59 | $2.23 | 90,908 | $19.99 M |
| 01/06/2025 | $2.22 | $2.49 (12.16%) | $2.75 | $2.22 | 461,000 | $21.45 M |
| 01/03/2025 | $2.14 | $2.14 (0%) | $2.17 | $2.03 | 51,060 | $18.44 M |
| 01/02/2025 | $2.03 | $2.11 (3.94%) | $2.19 | $2.02 | 56,846 | $18.18 M |
| 12/31/2024 | $2.10 | $2.03 (-3.33%) | $2.17 | $2.00 | 104,705 | $17.49 M |
| 12/30/2024 | $1.88 | $1.98 (5.32%) | $2.05 | $1.76 | 260,719 | $17.06 M |
| 12/27/2024 | $1.76 | $1.76 (0%) | $1.81 | $1.66 | 51,400 | $15.16 M |
| 12/26/2024 | $1.55 | $1.81 (16.77%) | $1.93 | $1.55 | 94,558 | $15.59 M |
| 12/24/2024 | $1.62 | $1.62 (0%) | $1.63 | $1.55 | 30,200 | $13.96 M |
| 12/23/2024 | $1.66 | $1.63 (-1.81%) | $1.67 | $1.51 | 96,800 | $14.04 M |
| 12/20/2024 | $1.65 | $1.60 (-3.03%) | $1.78 | $1.60 | 150,600 | $13.79 M |
| 12/19/2024 | $1.72 | $1.76 (2.33%) | $1.83 | $1.69 | 129,623 | $15.16 M |
| 12/18/2024 | $2.00 | $1.85 (-7.5%) | $2.10 | $1.55 | 4.88 M | $15.94 M |
| 12/17/2024 | $2.35 | $2.25 (-4.26%) | $2.38 | $2.17 | 22,700 | $19.39 M |
| 12/16/2024 | $2.30 | $2.21 (-3.91%) | $2.50 | $2.16 | 39,213 | $19.04 M |
| 12/13/2024 | $2.30 | $2.19 (-4.78%) | $2.38 | $2.18 | 35,817 | $18.87 M |
| 12/12/2024 | $2.40 | $2.31 (-3.75%) | $2.48 | $2.30 | 24,535 | $19.90 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.
