5 DAY PERFORMANCE
-10.00%
1 MONTH PERFORMANCE
-62.60%
3 MONTH PERFORMANCE
-1.37%
6 MONTH PERFORMANCE
-84.98%
YEAR-TO-DATE PERFORMANCE
-82.90%
1 YEAR PERFORMANCE
-80.46%
MetaVia Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/05/2026 | $1.45 | $1.42 (-2.07%) | $1.49 | $1.42 | 55.08 K | $6.90 M |
| 05/04/2026 | $1.43 | $1.47 (2.8%) | $1.54 | $1.43 | 28.26 K | $7.14 M |
| 05/01/2026 | $1.45 | $1.44 (-0.69%) | $1.47 | $1.42 | 69.14 K | $7.00 M |
| 04/30/2026 | $1.49 | $1.44 (-3.36%) | $1.49 | $1.41 | 57.93 K | $7.00 M |
| 04/29/2026 | $1.59 | $1.49 (-6.29%) | $1.62 | $1.49 | 145.50 K | $7.24 M |
| 04/28/2026 | $1.57 | $1.62 (3.18%) | $1.67 | $1.54 | 107.20 K | $7.87 M |
| 04/27/2026 | $1.58 | $1.59 (0.63%) | $1.59 | $1.54 | 86.45 K | $7.73 M |
| 04/24/2026 | $1.55 | $1.56 (0.65%) | $1.62 | $1.51 | 157.53 K | $7.58 M |
| 04/23/2026 | $1.58 | $1.52 (-3.8%) | $1.58 | $1.52 | 116.80 K | $7.39 M |
| 04/22/2026 | $1.60 | $1.61 (0.63%) | $1.67 | $1.50 | 306.94 K | $7.82 M |
| 04/21/2026 | $1.54 | $1.60 (3.9%) | $1.67 | $1.50 | 419.40 K | $7.78 M |
| 04/20/2026 | $1.40 | $1.51 (7.86%) | $1.52 | $1.38 | 87.74 K | $7.34 M |
| 04/17/2026 | $1.43 | $1.40 (-2.1%) | $1.48 | $1.39 | 37.05 K | $6.80 M |
| 04/16/2026 | $1.39 | $1.40 (0.72%) | $1.43 | $1.36 | 40.34 K | $6.80 M |
| 04/15/2026 | $1.43 | $1.42 (-0.7%) | $1.48 | $1.39 | 124.80 K | $6.90 M |
| 04/14/2026 | $1.54 | $1.49 (-3.25%) | $1.56 | $1.46 | 112.70 K | $7.24 M |
| 04/13/2026 | $1.50 | $1.50 (0%) | $1.60 | $1.45 | 243.23 K | $7.29 M |
| 04/10/2026 | $1.22 | $1.41 (15.57%) | $1.46 | $1.21 | 630.00 K | $6.85 M |
| 04/09/2026 | $1.23 | $1.19 (-3.25%) | $1.23 | $1.17 | 60.84 K | $5.78 M |
| 04/08/2026 | $1.24 | $1.23 (-0.81%) | $1.24 | $1.20 | 37.85 K | $5.98 M |
| 04/07/2026 | $1.20 | $1.21 (0.83%) | $1.26 | $1.19 | 42.51 K | $5.88 M |
| 04/06/2026 | $1.27 | $1.22 (-3.94%) | $1.34 | $1.21 | 75.95 K | $5.93 M |
| 04/02/2026 | $1.24 | $1.26 (1.61%) | $1.29 | $1.20 | 52.52 K | $6.12 M |
| 04/01/2026 | $1.21 | $1.25 (3.31%) | $1.29 | $1.21 | 64.92 K | $6.07 M |
| 03/31/2026 | $1.22 | $1.20 (-1.64%) | $1.23 | $1.18 | 77.31 K | $5.83 M |
| 03/30/2026 | $1.22 | $1.17 (-4.1%) | $1.28 | $1.17 | 81.51 K | $5.69 M |
| 03/27/2026 | $1.32 | $1.22 (-7.58%) | $1.34 | $1.21 | 119.30 K | $5.93 M |
| 03/26/2026 | $1.30 | $1.32 (1.54%) | $1.36 | $1.30 | 54.35 K | $6.41 M |
| 03/25/2026 | $1.26 | $1.30 (3.17%) | $1.35 | $1.24 | 105.90 K | $6.32 M |
| 03/24/2026 | $1.47 | $1.31 (-10.88%) | $1.47 | $1.22 | 324.65 K | $6.37 M |
| 03/23/2026 | $1.49 | $1.46 (-2.01%) | $1.55 | $1.40 | 362.30 K | $7.09 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.
