MTVA - MetaVia Inc.
0.729
0.019 2.606%
Share volume: 255,821
Last Updated: 05-09-2025
Pharmaceutical Products/Pharmaceutical Preparations:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$0.71
0.02
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $0.72 | $0.72 | $0.75 | $0.75 | $0.70 | $0.70 | $0.73 | $0.73 | 255,821 | $255,821.00 |
| 05-08-2025 | $0.69 | $0.69 | $0.71 | $0.71 | $0.66 | $0.66 | $0.71 | $0.71 | 82,878 | $82,878.00 |
| 05-07-2025 | $0.79 | $0.79 | $0.79 | $0.79 | $0.66 | $0.66 | $0.68 | $0.68 | 472,228 | $472,228.00 |
| 05-06-2025 | $0.75 | $0.75 | $0.79 | $0.79 | $0.72 | $0.72 | $0.74 | $0.74 | 222,194 | $222,194.00 |
| 05-05-2025 | $0.76 | $0.76 | $0.80 | $0.80 | $0.73 | $0.73 | $0.77 | $0.77 | 167,774 | $167,774.00 |
| 05-02-2025 | $0.75 | $0.75 | $0.79 | $0.79 | $0.74 | $0.74 | $0.78 | $0.78 | 215,549 | $215,549.00 |
| 05-01-2025 | $0.76 | $0.76 | $0.77 | $0.77 | $0.74 | $0.74 | $0.76 | $0.76 | 77,698 | $77,698.00 |
| 04-30-2025 | $0.79 | $0.79 | $0.79 | $0.79 | $0.75 | $0.75 | $0.76 | $0.76 | 78,516 | $78,516.00 |
| 04-29-2025 | $0.80 | $0.80 | $0.80 | $0.80 | $0.76 | $0.76 | $0.78 | $0.78 | 89,937 | $89,937.00 |
| 04-28-2025 | $0.83 | $0.83 | $0.83 | $0.83 | $0.78 | $0.78 | $0.79 | $0.79 | 99,587 | $99,587.00 |
