5 DAY PERFORMANCE
+0.58%
1 MONTH PERFORMANCE
-13.90%
3 MONTH PERFORMANCE
-57.23%
6 MONTH PERFORMANCE
-62.43%
YEAR-TO-DATE PERFORMANCE
-66.50%
MetaVia Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2025 | $0.67 | $0.67 (0.01%) | $0.67 | $0.67 | 2.14 K | |
| 06/25/2025 | $0.67 | $0.68 (1.39%) | $0.70 | $0.67 | 65.94 K | $5.87 M |
| 06/24/2025 | $0.67 | $0.67 (0.21%) | $0.71 | $0.65 | 117.90 K | $5.80 M |
| 06/23/2025 | $0.67 | $0.67 (-0.56%) | $0.71 | $0.67 | 62.10 K | $5.79 M |
| 06/20/2025 | $0.71 | $0.68 (-4.76%) | $0.72 | $0.68 | 51.71 K | $5.84 M |
| 06/18/2025 | $0.71 | $0.70 (-1.27%) | $0.73 | $0.70 | 34.80 K | $6.05 M |
| 06/17/2025 | $0.73 | $0.69 (-5.21%) | $0.74 | $0.69 | 118.34 K | $5.98 M |
| 06/16/2025 | $0.74 | $0.73 (-1.47%) | $0.76 | $0.71 | 174.50 K | $6.30 M |
| 06/13/2025 | $0.74 | $0.73 (-1.08%) | $0.75 | $0.72 | 674.60 K | $6.32 M |
| 06/12/2025 | $0.73 | $0.75 (2.75%) | $0.75 | $0.73 | 53.50 K | $6.48 M |
| 06/11/2025 | $0.78 | $0.75 (-4.13%) | $0.79 | $0.74 | 79.54 K | $6.50 M |
| 06/10/2025 | $0.74 | $0.78 (4.87%) | $0.80 | $0.72 | 172.17 K | $6.69 M |
| 06/09/2025 | $0.70 | $0.72 (2.49%) | $0.74 | $0.69 | 128.99 K | $6.21 M |
| 06/06/2025 | $0.68 | $0.69 (1.79%) | $0.71 | $0.67 | 79.40 K | $5.98 M |
| 06/05/2025 | $0.70 | $0.69 (-1.41%) | $0.70 | $0.68 | 184.20 K | $5.96 M |
| 06/04/2025 | $0.70 | $0.69 (-1.87%) | $0.71 | $0.66 | 144.94 K | $5.93 M |
| 06/03/2025 | $0.65 | $0.67 (3.02%) | $0.68 | $0.65 | 41.70 K | $5.80 M |
| 06/02/2025 | $0.67 | $0.65 (-2.65%) | $0.67 | $0.65 | 53.55 K | $5.65 M |
| 05/30/2025 | $0.65 | $0.65 (-0.2%) | $0.68 | $0.63 | 390.90 K | $5.62 M |
| 05/29/2025 | $0.74 | $0.68 (-7.79%) | $0.74 | $0.67 | 271.34 K | $5.89 M |
| 05/28/2025 | $0.75 | $0.73 (-2.14%) | $0.76 | $0.71 | 151.90 K | $6.33 M |
| 05/27/2025 | $0.78 | $0.77 (-1%) | $0.81 | $0.76 | 268.80 K | $6.67 M |
| 05/23/2025 | $0.77 | $0.79 (2.73%) | $0.83 | $0.73 | 336.10 K | $6.82 M |
| 05/22/2025 | $0.84 | $0.81 (-3.25%) | $0.84 | $0.74 | 1.10 M | $7.00 M |
| 05/21/2025 | $0.74 | $0.88 (18.31%) | $0.88 | $0.73 | 6.13 M | $7.56 M |
| 05/20/2025 | $0.69 | $0.69 (-0.38%) | $0.71 | $0.68 | 1.82 M | $5.96 M |
| 05/19/2025 | $0.68 | $0.70 (2.79%) | $0.70 | $0.67 | 55.50 K | $6.04 M |
| 05/16/2025 | $0.66 | $0.68 (3.71%) | $0.70 | $0.66 | 82.62 K | $5.91 M |
| 05/15/2025 | $0.65 | $0.68 (3.97%) | $0.68 | $0.65 | 70.92 K | $5.84 M |
| 05/14/2025 | $0.65 | $0.67 (2.62%) | $0.69 | $0.65 | 176.23 K | $5.76 M |
| 05/13/2025 | $0.69 | $0.65 (-5.8%) | $0.71 | $0.65 | 234.23 K | $5.61 M |
| 05/12/2025 | $0.72 | $0.70 (-2.82%) | $0.73 | $0.68 | 165.61 K | $6.05 M |
| 05/09/2025 | $0.72 | $0.73 (0.72%) | $0.75 | $0.70 | 257.71 K | $6.30 M |
| 05/08/2025 | $0.69 | $0.71 (2.9%) | $0.71 | $0.66 | 82.90 K | $6.13 M |
| 05/07/2025 | $0.79 | $0.68 (-14.23%) | $0.79 | $0.66 | 472.23 K | $5.88 M |
| 05/06/2025 | $0.75 | $0.74 (-1.25%) | $0.79 | $0.72 | 222.20 K | $6.40 M |
| 05/05/2025 | $0.76 | $0.77 (1.38%) | $0.80 | $0.73 | 167.80 K | $6.65 M |
| 05/02/2025 | $0.75 | $0.78 (3.49%) | $0.79 | $0.74 | 215.55 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 |
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.
