5 DAY PERFORMANCE
-1.53%
1 MONTH PERFORMANCE
-49.09%
3 MONTH PERFORMANCE
-55.24%
YEAR-TO-DATE PERFORMANCE
-61.63%
MetaVia Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $0.75 | $0.78 (3.49%) | $0.79 | $0.74 | 211.42 K | $6.73 M |
| 05/01/2025 | $0.76 | $0.76 (0.26%) | $0.77 | $0.74 | 77.70 K | $6.58 M |
| 04/30/2025 | $0.79 | $0.76 (-3.18%) | $0.79 | $0.75 | 78.52 K | $6.57 M |
| 04/29/2025 | $0.80 | $0.78 (-2.49%) | $0.80 | $0.76 | 89.94 K | $6.74 M |
| 04/28/2025 | $0.83 | $0.79 (-4.69%) | $0.83 | $0.78 | 99.60 K | $6.83 M |
| 04/25/2025 | $0.82 | $0.82 (-0.23%) | $0.85 | $0.80 | 129.70 K | $8.40 M |
| 04/24/2025 | $0.79 | $0.85 (7.79%) | $0.86 | $0.76 | 202.50 K | $8.68 M |
| 04/23/2025 | $0.77 | $0.81 (5.96%) | $0.83 | $0.74 | 270.50 K | $8.30 M |
| 04/22/2025 | $0.71 | $0.75 (6.34%) | $0.79 | $0.67 | 1.07 M | $7.66 M |
| 04/21/2025 | $0.73 | $0.73 (0.47%) | $0.77 | $0.70 | 306.80 K | $7.48 M |
| 04/17/2025 | $0.70 | $0.74 (5.57%) | $0.75 | $0.65 | 598.93 K | $7.55 M |
| 04/16/2025 | $0.86 | $0.73 (-14.12%) | $0.87 | $0.71 | 1.29 M | $7.50 M |
| 04/15/2025 | $1.97 | $0.81 (-58.88%) | $2.10 | $0.81 | 24.35 M | $8.27 M |
| 04/14/2025 | $1.45 | $1.84 (26.9%) | $1.84 | $1.45 | 153.30 K | $18.79 M |
| 04/11/2025 | $1.42 | $1.45 (2.11%) | $1.48 | $1.38 | 14.44 K | $14.81 M |
| 04/10/2025 | $1.38 | $1.37 (-0.72%) | $1.43 | $1.35 | 19.92 K | $13.99 M |
| 04/09/2025 | $1.35 | $1.38 (2.22%) | $1.49 | $1.26 | 75.10 K | $14.10 M |
| 04/08/2025 | $1.41 | $1.37 (-2.84%) | $1.46 | $1.31 | 38.00 K | $13.99 M |
| 04/07/2025 | $1.42 | $1.40 (-1.41%) | $1.53 | $1.36 | 109.11 K | $14.30 M |
| 04/04/2025 | $1.57 | $1.46 (-7.01%) | $1.60 | $1.42 | 53.53 K | $14.91 M |
| 04/03/2025 | $1.56 | $1.53 (-1.92%) | $1.60 | $1.48 | 77.91 K | $15.63 M |
| 04/02/2025 | $1.61 | $1.54 (-4.35%) | $1.64 | $1.48 | 21.30 K | $15.73 M |
| 04/01/2025 | $1.61 | $1.58 (-1.86%) | $1.65 | $1.52 | 14.33 K | $16.14 M |
| 03/31/2025 | $1.52 | $1.54 (1.32%) | $1.61 | $1.52 | 8.83 K | $15.73 M |
| 03/28/2025 | $1.59 | $1.58 (-0.63%) | $1.62 | $1.51 | 36.73 K | $16.14 M |
| 03/27/2025 | $1.58 | $1.56 (-1.27%) | $1.61 | $1.51 | 29.45 K | $15.93 M |
| 03/26/2025 | $1.58 | $1.59 (0.63%) | $1.60 | $1.51 | 8.82 K | $16.24 M |
| 03/25/2025 | $1.52 | $1.58 (3.95%) | $1.60 | $1.51 | 11.40 K | $16.14 M |
| 03/24/2025 | $1.53 | $1.58 (3.27%) | $1.63 | $1.52 | 39.40 K | $16.14 M |
| 03/21/2025 | $1.55 | $1.55 (0%) | $1.56 | $1.51 | 12.00 K | $15.83 M |
| 03/20/2025 | $1.58 | $1.55 (-1.9%) | $1.59 | $1.48 | 33.72 K | $15.83 M |
| 03/19/2025 | $1.58 | $1.59 (0.63%) | $1.62 | $1.52 | 13.70 K | $16.24 M |
| 03/18/2025 | $1.62 | $1.57 (-3.09%) | $1.62 | $1.50 | 8.75 K | $16.04 M |
| 03/17/2025 | $1.56 | $1.59 (1.92%) | $1.64 | $1.48 | 27.12 K | $16.24 M |
| 03/14/2025 | $1.54 | $1.48 (-3.9%) | $1.54 | $1.45 | 22.40 K | $15.12 M |
| 03/13/2025 | $1.51 | $1.51 (0%) | $1.56 | $1.49 | 6.64 K | $15.42 M |
| 03/12/2025 | $1.57 | $1.50 (-4.46%) | $1.57 | $1.41 | 36.18 K | $15.32 M |
| 03/11/2025 | $1.55 | $1.46 (-5.81%) | $1.55 | $1.45 | 11.60 K | $14.91 M |
| 03/10/2025 | $1.55 | $1.48 (-4.52%) | $1.66 | $1.43 | 33.64 K | $15.12 M |
| 03/07/2025 | $1.64 | $1.55 (-5.49%) | $1.68 | $1.43 | 51.80 K | $15.83 M |
| 03/06/2025 | $1.59 | $1.57 (-1.26%) | $1.60 | $1.53 | 8.26 K | $16.04 M |
| 03/05/2025 | $1.47 | $1.52 (3.4%) | $1.59 | $1.42 | 17.50 K | $15.53 M |
| 03/04/2025 | $1.41 | $1.46 (3.55%) | $1.52 | $1.38 | 29.20 K | $14.91 M |
| 03/03/2025 | $1.46 | $1.45 (-0.68%) | $1.53 | $1.42 | 18.85 K | $14.81 M |
| 02/28/2025 | $1.48 | $1.46 (-1.35%) | $1.50 | $1.41 | 21.30 K | $14.91 M |
| 02/27/2025 | $1.51 | $1.46 (-3.31%) | $1.59 | $1.29 | 37.61 K | $14.91 M |
| 02/26/2025 | $1.57 | $1.51 (-3.82%) | $1.65 | $1.29 | 51.52 K | $15.42 M |
| 02/25/2025 | $1.63 | $1.57 (-3.68%) | $1.64 | $1.57 | 23.37 K | $16.04 M |
| 02/24/2025 | $1.64 | $1.56 (-4.88%) | $1.67 | $1.56 | 12.70 K | $15.93 M |
| 02/21/2025 | $1.64 | $1.60 (-2.44%) | $1.70 | $1.55 | 19.51 K | $16.34 M |
| 02/20/2025 | $1.61 | $1.64 (1.86%) | $1.66 | $1.54 | 17.70 K | $16.75 M |
| 02/19/2025 | $1.67 | $1.60 (-4.19%) | $1.76 | $1.51 | 44.11 K | $16.34 M |
| 02/18/2025 | $1.66 | $1.65 (-0.6%) | $1.77 | $1.56 | 53.28 K | $16.85 M |
| 02/14/2025 | $1.69 | $1.67 (-1.18%) | $1.73 | $1.65 | 18.18 K | $17.06 M |
| 02/13/2025 | $1.70 | $1.65 (-2.94%) | $1.75 | $1.62 | 21.36 K | $16.85 M |
| 02/12/2025 | $1.78 | $1.73 (-2.81%) | $1.85 | $1.72 | 12.70 K | $17.67 M |
| 02/11/2025 | $1.68 | $1.76 (4.76%) | $1.93 | $1.68 | 15.05 K | $17.98 M |
| 02/10/2025 | $1.78 | $1.74 (-2.25%) | $1.94 | $1.72 | 13.50 K | $17.77 M |
| 02/07/2025 | $1.75 | $1.73 (-1.14%) | $1.81 | $1.73 | 24.00 K | $17.67 M |
| 02/06/2025 | $1.80 | $1.81 (0.56%) | $1.87 | $1.74 | 8.21 K | $18.49 M |
| 02/05/2025 | $1.71 | $1.79 (4.68%) | $1.80 | $1.71 | 15.40 K | $18.28 M |
| 02/04/2025 | $1.86 | $1.74 (-6.45%) | $1.86 | $1.70 | 10.80 K | $17.77 M |
| 02/03/2025 | $1.74 | $1.74 (0%) | $1.81 | $1.70 | 23.60 K | $17.77 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.
