MTVA
METAVIA (MTVA)
NASDAQ
$1.58+$0.04 (+2.66%)
Price as of Oct 02, 2026 7:01 PM EDT
  • $10.1M
    Market Cap
  • -85.75%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -10.47%
    Low Price$1.54
    High Price$1.84
  • 3 Months
    +6.21%
    Low Price$1.42
    High Price$1.99
  • 1 Year
    -85.75%
    Low Price$6.59
    High Price$11.52
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
1.59
1.61
1.52
1.54
-1.91%
47,052
09/30/2026
1.64
1.66
1.55
1.57
-5.42%
65,619
09/29/2026
1.64
1.67
1.61
1.66
-0.60%
26,072
09/28/2026
1.65
1.70
1.62
1.67
+0.60%
134,991
09/25/2026
1.68
1.68
1.61
1.66
+1.84%
28,750
09/24/2026
1.66
1.66
1.61
1.63
0.00%
65,332
09/23/2026
1.65
1.67
1.61
1.63
-2.98%
38,441
09/22/2026
1.69
1.69
1.64
1.68
+0.60%
31,610
09/21/2026
1.65
1.70
1.64
1.67
-3.47%
45,290
09/18/2026
1.55
1.73
1.55
1.73
+8.81%
108,680
09/17/2026
1.55
1.59
1.52
1.59
+3.25%
39,252
09/16/2026
1.57
1.59
1.52
1.54
-2.53%
46,272
09/15/2026
1.67
1.67
1.56
1.58
-2.47%
53,532
09/14/2026
1.64
1.87
1.60
1.62
-2.41%
76,762
09/11/2026
1.75
1.79
1.65
1.66
-5.14%
57,120
09/10/2026
1.75
1.83
1.74
1.75
+0.57%
105,076
09/09/2026
1.70
1.85
1.52
1.74
+2.35%
609,816
09/08/2026
1.76
1.81
1.70
1.70
-2.86%
43,341
09/04/2026
1.82
1.85
1.70
1.75
-4.89%
81,302
09/03/2026
1.80
1.93
1.78
1.84
+1.10%
82,873
09/02/2026
1.70
1.84
1.70
1.82
+5.81%
79,838
09/01/2026
1.69
1.73
1.65
1.72
0.00%
51,461
08/31/2026
1.70
1.74
1.68
1.72
+1.18%
23,772
08/28/2026
1.69
1.73
1.67
1.70
+2.41%
39,633
08/27/2026
1.69
1.73
1.65
1.66
-1.19%
39,795
08/26/2026
1.56
1.69
1.56
1.68
+2.44%
49,709
08/25/2026
1.53
1.80
1.53
1.64
+7.19%
249,941
08/24/2026
1.44
1.53
1.44
1.53
+4.79%
38,051
08/21/2026
1.45
1.50
1.45
1.46
+1.39%
42,614
08/20/2026
1.47
1.47
1.43
1.44
-2.04%
42,172
08/19/2026
1.46
1.50
1.44
1.47
-1.34%
86,321
08/18/2026
1.48
1.53
1.44
1.49
+0.68%
74,868
08/17/2026
1.50
1.54
1.46
1.48
-0.67%
59,056
08/14/2026
1.47
1.52
1.46
1.49
+2.05%
69,208
08/13/2026
1.47
1.48
1.43
1.46
-0.68%
141,734
08/12/2026
1.45
1.52
1.42
1.47
+3.52%
211,785
08/11/2026
1.45
1.47
1.42
1.42
-0.70%
51,613
08/10/2026
1.44
1.50
1.43
1.43
-4.03%
76,773
08/07/2026
1.43
1.54
1.43
1.49
+2.76%
108,078
08/06/2026
1.49
1.51
1.45
1.45
-2.68%
37,439
08/06/2026
-$0.90 Earnings
08/05/2026
1.48
1.51
1.44
1.49
+2.05%
46,953
08/04/2026
1.48
1.53
1.46
1.46
-1.35%
64,229
08/03/2026
1.48
1.56
1.45
1.48
+4.23%
35,364
07/31/2026
1.41
1.46
1.38
1.42
-1.39%
133,201
07/30/2026
1.47
1.47
1.41
1.44
0.00%
56,983
07/29/2026
1.42
1.49
1.41
1.44
+0.70%
54,808
07/28/2026
1.45
1.46
1.39
1.43
-1.38%
55,022
07/27/2026
1.49
1.52
1.42
1.45
-2.03%
96,518
07/24/2026
1.47
1.54
1.46
1.48
-1.99%
71,186
07/23/2026
1.58
1.58
1.42
1.51
-4.43%
126,655
07/22/2026
1.54
1.63
1.53
1.58
0.00%
36,683
07/21/2026
1.64
1.64
1.48
1.58
-5.95%
158,938
07/20/2026
1.76
1.76
1.63
1.68
-1.75%
144,574
07/17/2026
1.78
1.79
1.68
1.71
-5.00%
116,208
07/16/2026
1.83
1.85
1.76
1.80
-2.70%
159,468
07/15/2026
1.97
1.97
1.81
1.85
-4.15%
140,793
07/14/2026
1.92
2.04
1.84
1.93
-3.02%
477,669
07/13/2026
1.76
2.61
1.75
1.99
+11.80%
8,834,768
07/10/2026
1.74
1.80
1.65
1.78
+2.89%
133,483
07/09/2026
1.59
1.75
1.58
1.73
+10.90%
265,343
07/08/2026
1.58
1.60
1.48
1.56
-1.27%
91,168
07/07/2026
1.49
1.65
1.49
1.58
+4.64%
165,960
07/06/2026
1.41
1.54
1.41
1.51
+2.03%
120,221
07/02/2026
1.46
1.56
1.38
1.48
+2.07%
153,908
07/01/2026
1.42
1.49
1.42
1.45
+1.40%
65,938
06/30/2026
1.46
1.52
1.40
1.43
-4.03%
128,254
06/29/2026
1.43
1.54
1.43
1.49
+4.20%
93,993
06/26/2026
1.50
1.54
1.41
1.43
-6.54%
99,662
06/25/2026
1.55
1.66
1.49
1.53
-1.92%
337,742
06/24/2026
1.52
1.57
1.51
1.56
+1.30%
85,155
06/23/2026
1.52
1.64
1.50
1.54
-1.91%
517,652
06/22/2026
1.60
1.60
1.46
1.57
-1.87%
229,912
06/18/2026
1.71
1.71
1.57
1.60
-6.43%
181,685
06/17/2026
1.60
1.74
1.57
1.71
+3.64%
196,653
06/16/2026
1.73
1.73
1.59
1.65
-3.51%
186,347
06/15/2026
1.70
1.92
1.65
1.71
-1.72%
815,490
06/12/2026
1.88
2.17
1.72
1.74
-13.43%
593,161
06/11/2026
1.89
2.15
1.83
2.01
+2.55%
473,840
06/10/2026
1.83
1.97
1.75
1.96
+3.70%
250,463
06/09/2026
1.82
1.95
1.70
1.89
-14.86%
920,302
06/08/2026
2.21
2.41
2.06
2.22
-13.62%
1,639,360
06/05/2026
2.65
2.79
2.32
2.57
+4.90%
15,962,406
06/04/2026
2.65
2.72
2.42
2.45
-8.58%
496,911
06/03/2026
2.72
2.77
2.56
2.68
-1.11%
339,008
06/02/2026
2.60
2.74
2.32
2.71
-0.73%
915,251
06/01/2026
2.73
2.96
2.69
2.73
-3.87%
545,622
05/29/2026
3.03
3.25
2.79
2.84
-8.39%
1,041,565
05/28/2026
3.14
3.39
2.90
3.10
-7.19%
1,166,865
05/27/2026
2.74
3.80
2.73
3.34
+12.46%
5,555,241
05/26/2026
3.35
3.54
2.82
2.97
-22.86%
3,375,497
05/22/2026
3.56
4.31
3.35
3.85
+34.15%
40,338,052
05/21/2026
2.60
3.04
2.40
2.87
-0.69%
5,256,613
05/20/2026
1.97
3.31
1.92
2.89
+53.72%
61,950,070
05/19/2026
1.80
2.10
1.53
1.88
+69.37%
85,161,365
05/18/2026
1.10
1.14
1.08
1.11
0.00%
52,677
05/15/2026
1.17
1.20
1.11
1.11
-6.72%
36,170
05/14/2026
1.22
1.23
1.18
1.19
-0.83%
64,488
05/14/2026
-$0.79 Earnings
05/13/2026
0.97
1.24
0.97
1.20
+23.71%
206,180