MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MTVA — MetaVia Inc. Common Stock
NasdaqMetaVia Inc. Common Stock
$1.48
-0.06(-3.90%)
- O
- 1.52
- H
- 1.54
- L
- 1.45
- V
- 85.93K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$1.48
Period Return-84.17%
Period High$19.03
Period Low$0.97
Avg Daily Volume787.3K
Total Trading Days365
MTVA — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $1.52 | $1.54 | $1.45 | $1.48 | $-0.06 | -3.90% | 85,926 | $1.50 | $1.45 $1.54 |
| Oct 5, 2026 | $1.55 | $1.59 | $1.54 | $1.54 | +$0.00 | +0.00% | 53,613 | $1.56 | $1.54 $1.59 |
| Oct 2, 2026 | $1.56 | $1.65 | $1.51 | $1.54 | +$0.00 | +0.00% | 64,264 | $1.56 | $1.51 $1.65 |
| Oct 1, 2026 | $1.59 | $1.61 | $1.52 | $1.54 | $-0.03 | -1.91% | 47,052 | $1.54 | $1.52 $1.61 |
| Sep 30, 2026 | $1.64 | $1.66 | $1.55 | $1.57 | $-0.09 | -5.42% | 65,620 | $1.61 | $1.55 $1.66 |
| Sep 29, 2026 | $1.64 | $1.67 | $1.61 | $1.66 | $-0.01 | -0.60% | 26,072 | $1.65 | $1.61 $1.67 |
| Sep 28, 2026 | $1.65 | $1.70 | $1.62 | $1.67 | +$0.01 | +0.60% | 134,994 | $1.65 | $1.62 $1.70 |
| Sep 25, 2026 | $1.68 | $1.68 | $1.61 | $1.66 | +$0.03 | +1.84% | 28,751 | $1.64 | $1.61 $1.68 |
| Sep 24, 2026 | $1.66 | $1.66 | $1.61 | $1.63 | +$0.00 | +0.00% | 65,333 | $1.63 | $1.61 $1.66 |
| Sep 23, 2026 | $1.65 | $1.67 | $1.61 | $1.63 | $-0.05 | -2.98% | 38,442 | $1.64 | $1.61 $1.67 |
| Sep 22, 2026 | $1.69 | $1.69 | $1.64 | $1.68 | +$0.01 | +0.60% | 31,611 | $1.66 | $1.64 $1.69 |
| Sep 21, 2026 | $1.65 | $1.70 | $1.64 | $1.67 | $-0.06 | -3.47% | 45,291 | $1.67 | $1.64 $1.70 |
| Sep 18, 2026 | $1.55 | $1.73 | $1.55 | $1.73 | +$0.14 | +8.81% | 108,681 | $1.66 | $1.55 $1.73 |
| Sep 17, 2026 | $1.55 | $1.59 | $1.52 | $1.59 | +$0.05 | +3.25% | 39,252 | $1.55 | $1.52 $1.59 |
| Sep 16, 2026 | $1.57 | $1.59 | $1.52 | $1.54 | $-0.04 | -2.53% | 46,273 | $1.55 | $1.52 $1.59 |
| Sep 15, 2026 | $1.67 | $1.67 | $1.56 | $1.58 | $-0.04 | -2.47% | 52,320 | $1.62 | $1.56 $1.67 |
| Sep 14, 2026 | $1.64 | $1.87 | $1.60 | $1.62 | $-0.04 | -2.41% | 76,518 | $1.68 | $1.60 $1.87 |
| Sep 11, 2026 | $1.75 | $1.79 | $1.65 | $1.66 | $-0.09 | -5.14% | 57,120 | $1.72 | $1.65 $1.79 |
| Sep 10, 2026 | $1.75 | $1.83 | $1.74 | $1.75 | +$0.01 | +0.57% | 105,076 | $1.79 | $1.74 $1.83 |
| Sep 9, 2026 | $1.70 | $1.85 | $1.52 | $1.74 | +$0.04 | +2.35% | 609,817 | $1.67 | $1.52 $1.85 |
| Sep 8, 2026 | $1.76 | $1.81 | $1.70 | $1.70 | $-0.05 | -2.86% | 43,527 | $1.77 | $1.70 $1.81 |
| Sep 4, 2026 | $1.82 | $1.85 | $1.70 | $1.75 | $-0.09 | -4.89% | 81,303 | $1.80 | $1.70 $1.85 |
| Sep 3, 2026 | $1.80 | $1.93 | $1.78 | $1.84 | +$0.02 | +1.10% | 82,873 | $1.85 | $1.78 $1.93 |
| Sep 2, 2026 | $1.70 | $1.84 | $1.70 | $1.82 | +$0.10 | +5.81% | 76,421 | $1.75 | $1.70 $1.84 |
| Sep 1, 2026 | $1.69 | $1.73 | $1.65 | $1.72 | +$0.00 | +0.00% | 51,462 | $1.69 | $1.65 $1.73 |
| Aug 31, 2026 | $1.70 | $1.74 | $1.68 | $1.72 | +$0.02 | +1.18% | 23,773 | $1.70 | $1.68 $1.74 |
| Aug 28, 2026 | $1.69 | $1.73 | $1.67 | $1.70 | +$0.04 | +2.41% | 39,634 | $1.71 | $1.67 $1.73 |
| Aug 27, 2026 | $1.69 | $1.73 | $1.65 | $1.66 | $-0.02 | -1.19% | 39,796 | $1.69 | $1.65 $1.73 |
| Aug 26, 2026 | $1.56 | $1.69 | $1.56 | $1.68 | +$0.04 | +2.44% | 49,710 | $1.64 | $1.56 $1.69 |
| Aug 25, 2026 | $1.53 | $1.80 | $1.53 | $1.64 | +$0.11 | +7.19% | 249,941 | $1.69 | $1.53 $1.80 |