Is MetaVia Inc. (MTVA) a Buy, Sell, or Hold?
NASDAQ : MTVA
MetaVia Inc. — Stock Chart
$1.48 USD
-$0.03 (-1.99%)
- Volume
- 68.03K
- Average Volume
- 3.97M
- Market Capitalization
- $3.26M
- P/E Ratio
- -0.25
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $19.03
- Year Low
- $0.97
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $2.73
MTVA Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-24 | $1.47 | $1.48 | 0.68% | 71186 |
| 2026-07-23 | $1.58 | $1.51 | -4.43% | 126.7K |
| 2026-07-22 | $1.54 | $1.58 | 2.60% | 36700 |
| 2026-07-21 | $1.64 | $1.58 | -3.66% | 158.94K |
| 2026-07-20 | $1.76 | $1.68 | -4.55% | 144.6K |
| 2026-07-17 | $1.78 | $1.71 | -3.93% | 116.21K |
| 2026-07-16 | $1.83 | $1.80 | -1.64% | 159.47K |
| 2026-07-15 | $1.97 | $1.85 | -6.09% | 140.8K |
| 2026-07-14 | $1.92 | $1.93 | 0.52% | 482.6K |
| 2026-07-13 | $1.76 | $1.99 | 13.07% | 8.83M |
| 2026-07-10 | $1.74 | $1.78 | 2.30% | 133.5K |
| 2026-07-09 | $1.59 | $1.73 | 8.81% | 265.34K |
| 2026-07-08 | $1.58 | $1.56 | -1.27% | 91200 |
| 2026-07-07 | $1.49 | $1.58 | 6.04% | 166K |
| 2026-07-06 | $1.41 | $1.51 | 7.09% | 120.22K |
| 2026-07-02 | $1.46 | $1.48 | 1.37% | 153.91K |
| 2026-07-01 | $1.42 | $1.45 | 2.11% | 65938 |
| 2026-06-30 | $1.46 | $1.43 | -2.05% | 128.3K |
| 2026-06-29 | $1.43 | $1.49 | 4.20% | 91780 |
| 2026-06-26 | $1.50 | $1.43 | -4.67% | 99700 |
| 2026-06-25 | $1.55 | $1.53 | -1.29% | 337.74K |
| 2026-06-24 | $1.52 | $1.56 | 2.63% | 85200 |
| 2026-06-23 | $1.52 | $1.54 | 1.32% | 517.7K |
| 2026-06-22 | $1.60 | $1.57 | -1.88% | 229.91K |
| 2026-06-18 | $1.71 | $1.60 | -6.43% | 181.7K |
| 2026-06-17 | $1.60 | $1.71 | 6.87% | 196.7K |
| 2026-06-16 | $1.73 | $1.65 | -4.62% | 186.35K |
| 2026-06-15 | $1.70 | $1.71 | 0.59% | 815.49K |
| 2026-06-12 | $1.88 | $1.74 | -7.45% | 593.16K |
| 2026-06-11 | $1.89 | $2.01 | 6.35% | 473.84K |
| 2026-06-10 | $1.83 | $1.96 | 7.10% | 250.5K |
| 2026-06-09 | $1.82 | $1.89 | 3.85% | 920.3K |
| 2026-06-08 | $2.21 | $2.22 | 0.45% | 1.64M |
| 2026-06-05 | $2.65 | $2.57 | -3.02% | 15.96M |
| 2026-06-04 | $2.65 | $2.45 | -7.55% | 496.91K |
| 2026-06-03 | $2.72 | $2.68 | -1.47% | 339.04K |
| 2026-06-02 | $2.60 | $2.71 | 4.23% | 915.3K |
| 2026-06-01 | $2.73 | $2.73 | 0.00% | 545.62K |
| 2026-05-29 | $3.03 | $2.84 | -6.27% | 1.04M |
| 2026-05-28 | $3.14 | $3.10 | -1.27% | 1.17M |
| 2026-05-27 | $2.74 | $3.34 | 21.90% | 5.56M |
| 2026-05-26 | $3.35 | $2.97 | -11.34% | 3.38M |
| 2026-05-22 | $3.56 | $3.85 | 8.15% | 40.34M |
| 2026-05-21 | $2.60 | $2.87 | 10.38% | 5.4M |
| 2026-05-20 | $1.97 | $2.89 | 46.70% | 61.95M |
| 2026-05-19 | $1.80 | $1.88 | 4.44% | 85.16M |
| 2026-05-18 | $1.10 | $1.11 | 0.91% | 52677 |
| 2026-05-15 | $1.17 | $1.11 | -5.13% | 36170 |
| 2026-05-14 | $1.22 | $1.19 | -2.46% | 64488 |
| 2026-05-13 | $0.97 | $1.20 | 23.58% | 206.2K |
| 2026-05-12 | $1.04 | $0.97 | -6.73% | 83500 |
| 2026-05-11 | $1.19 | $1.04 | -12.61% | 249.94K |
| 2026-05-08 | $1.28 | $1.09 | -14.84% | 484.1K |
| 2026-05-07 | $1.37 | $1.33 | -2.92% | 127.32K |
| 2026-05-06 | $1.41 | $1.40 | -0.71% | 112.38K |
| 2026-05-05 | $1.45 | $1.42 | -2.07% | 55081 |
| 2026-05-04 | $1.43 | $1.47 | 2.80% | 28261 |
| 2026-05-01 | $1.45 | $1.44 | -0.69% | 69138 |
| 2026-04-30 | $1.49 | $1.44 | -3.36% | 57925 |
| 2026-04-29 | $1.59 | $1.49 | -6.29% | 145.5K |
| 2026-04-28 | $1.57 | $1.62 | 3.18% | 107.2K |
| 2026-04-27 | $1.58 | $1.59 | 0.63% | 86448 |
| 2026-04-24 | $1.55 | $1.56 | 0.65% | 157.53K |
| 2026-04-23 | $1.58 | $1.52 | -3.80% | 116.8K |
| 2026-04-22 | $1.60 | $1.61 | 0.63% | 306.94K |
| 2026-04-21 | $1.54 | $1.60 | 3.90% | 419.4K |
| 2026-04-20 | $1.40 | $1.51 | 7.86% | 87741 |
| 2026-04-17 | $1.43 | $1.40 | -2.10% | 37047 |
| 2026-04-16 | $1.39 | $1.40 | 0.72% | 40343 |
| 2026-04-15 | $1.43 | $1.42 | -0.70% | 124.8K |
| 2026-04-14 | $1.54 | $1.49 | -3.25% | 112.7K |
| 2026-04-13 | $1.50 | $1.50 | 0.00% | 243.23K |
| 2026-04-10 | $1.22 | $1.41 | 15.57% | 630K |
| 2026-04-09 | $1.23 | $1.19 | -3.25% | 60835 |
| 2026-04-08 | $1.24 | $1.23 | -0.81% | 37846 |
| 2026-04-07 | $1.20 | $1.21 | 0.83% | 42508 |
| 2026-04-06 | $1.27 | $1.22 | -3.94% | 75946 |
| 2026-04-02 | $1.24 | $1.26 | 1.61% | 52518 |
| 2026-04-01 | $1.21 | $1.25 | 3.31% | 64919 |
| 2026-03-31 | $1.22 | $1.20 | -1.64% | 77306 |
| 2026-03-30 | $1.22 | $1.17 | -4.10% | 81509 |
| 2026-03-27 | $1.32 | $1.22 | -7.58% | 119.3K |
| 2026-03-26 | $1.30 | $1.32 | 1.54% | 54346 |
| 2026-03-25 | $1.26 | $1.30 | 3.17% | 105.9K |
| 2026-03-24 | $1.47 | $1.31 | -10.88% | 324.65K |
| 2026-03-23 | $1.49 | $1.46 | -2.01% | 362.3K |
| 2026-03-20 | $1.49 | $1.41 | -5.37% | 121.5K |
| 2026-03-19 | $1.49 | $1.48 | -0.67% | 88600 |
| 2026-03-18 | $1.61 | $1.48 | -8.07% | 835.7K |
| 2026-03-17 | $1.58 | $1.52 | -3.80% | 75821 |