5 DAY PERFORMANCE
+28.57%
1 MONTH PERFORMANCE
-6.49%
3 MONTH PERFORMANCE
-3.36%
6 MONTH PERFORMANCE
+1.41%
YEAR-TO-DATE PERFORMANCE
-82.90%
1 YEAR PERFORMANCE
-86.91%
MetaVia Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $1.40 | $1.09 (-22.14%) | $1.42 | $1.02 | 1.08 M | $6.47 M |
| 11/04/2026 | $1.26 | $1.34 (6.35%) | $1.45 | $1.26 | 148.21 K | $7.95 M |
| 11/03/2026 | $1.17 | $1.26 (7.69%) | $1.26 | $1.17 | 74.09 K | $7.47 M |
| 11/02/2026 | $1.19 | $1.17 (-1.68%) | $1.22 | $1.15 | 54.14 K | $6.94 M |
| 10/30/2026 | $1.20 | $1.12 (-6.67%) | $1.29 | $1.12 | 74.06 K | $6.64 M |
| 10/29/2026 | $1.15 | $1.19 (3.48%) | $1.25 | $1.12 | 66.59 K | $7.06 M |
| 10/28/2026 | $1.17 | $1.14 (-2.56%) | $1.19 | $1.11 | 93.96 K | $6.76 M |
| 10/27/2026 | $1.27 | $1.15 (-9.45%) | $1.27 | $1.15 | 69.55 K | $6.82 M |
| 10/26/2026 | $1.41 | $1.22 (-13.48%) | $1.41 | $1.22 | 137.36 K | $7.24 M |
| 10/23/2026 | $1.39 | $1.38 (-0.72%) | $1.50 | $1.36 | 101.04 K | $8.19 M |
| 10/22/2026 | $1.35 | $1.39 (2.96%) | $1.39 | $1.35 | 33.70 K | $8.25 M |
| 10/21/2026 | $1.29 | $1.34 (3.88%) | $1.37 | $1.29 | 42.29 K | $7.95 M |
| 10/20/2026 | $1.26 | $1.29 (2.38%) | $1.32 | $1.20 | 22.10 K | $7.65 M |
| 10/19/2026 | $1.29 | $1.23 (-4.65%) | $1.32 | $1.23 | 54.30 K | $7.30 M |
| 10/16/2026 | $1.38 | $1.26 (-8.7%) | $1.43 | $1.26 | 75.92 K | $7.47 M |
| 10/15/2026 | $1.35 | $1.37 (1.48%) | $1.44 | $1.33 | 50.28 K | $8.13 M |
| 10/14/2026 | $1.40 | $1.36 (-2.86%) | $1.44 | $1.35 | 40.63 K | $8.07 M |
| 10/13/2026 | $1.52 | $1.43 (-5.92%) | $1.52 | $1.42 | 65.68 K | $8.48 M |
| 10/12/2026 | $1.43 | $1.45 (1.4%) | $1.59 | $1.41 | 137.24 K | $8.60 M |
| 10/09/2026 | $1.35 | $1.41 (4.44%) | $1.44 | $1.35 | 51.05 K | $8.36 M |
| 10/08/2026 | $1.47 | $1.34 (-8.84%) | $1.48 | $1.33 | 113.98 K | $7.95 M |
| 10/07/2026 | $1.47 | $1.46 (-0.68%) | $1.52 | $1.46 | 30.84 K | $8.66 M |
| 10/06/2026 | $1.52 | $1.48 (-2.63%) | $1.54 | $1.45 | 86.79 K | $8.78 M |
| 10/05/2026 | $1.55 | $1.54 (-0.65%) | $1.59 | $1.54 | 53.61 K | $9.14 M |
| 10/02/2026 | $1.56 | $1.54 (-1.28%) | $1.65 | $1.51 | 64.26 K | $9.14 M |
| 10/01/2026 | $1.59 | $1.54 (-3.14%) | $1.61 | $1.52 | 47.05 K | $9.14 M |
| 09/30/2026 | $1.64 | $1.57 (-4.27%) | $1.66 | $1.55 | 65.62 K | $9.31 M |
| 09/29/2026 | $1.64 | $1.66 (1.22%) | $1.67 | $1.61 | 26.10 K | $9.85 M |
| 09/28/2026 | $1.65 | $1.67 (1.21%) | $1.70 | $1.62 | 135.00 K | $9.91 M |
| 09/25/2026 | $1.68 | $1.66 (-1.19%) | $1.68 | $1.61 | 28.75 K | $9.85 M |
| 09/24/2026 | $1.66 | $1.63 (-1.81%) | $1.66 | $1.61 | 65.33 K | $9.67 M |
| 09/23/2026 | $1.65 | $1.63 (-1.21%) | $1.67 | $1.61 | 38.44 K | $9.67 M |
| 09/22/2026 | $1.69 | $1.68 (-0.59%) | $1.69 | $1.64 | 31.61 K | $9.97 M |
| 09/21/2026 | $1.65 | $1.67 (1.21%) | $1.70 | $1.64 | 45.30 K | $9.91 M |
| 09/18/2026 | $1.55 | $1.73 (11.61%) | $1.73 | $1.55 | 108.68 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 |
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.
