MetaVia Inc. (MTVA) NASDAQ

0.77

-0.0422(-5.21%)

Updated at May 23 10:19AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 22, 20250.840.810.810.840.741.04M
May 21, 20250.740.880.880.880.736.13M
May 20, 20250.690.690.690.710.6848,330
May 19, 20250.680.70.70.70.6755,500
May 16, 20250.660.680.680.70.6672,869
May 15, 20250.650.680.680.680.6570,920
May 14, 20250.650.670.670.690.65176,232
May 13, 20250.690.660.660.710.66212,967
May 12, 20250.720.70.70.730.68160,240
May 09, 20250.720.730.730.750.7256,121
May 08, 20250.690.710.710.710.6673,970
May 07, 20250.790.70.70.790.66452,113
May 06, 20250.750.740.740.790.72209,444
May 05, 20250.760.770.770.80.73167,800
May 02, 20250.750.780.780.790.74211,415
May 01, 20250.760.760.760.770.7452,407
April 30, 20250.790.760.760.790.7578,516
April 29, 20250.80.770.770.80.7783,526
April 28, 20250.830.790.790.830.7896,170
April 25, 20250.820.820.820.850.8122,400
April 24, 20250.790.850.850.860.76189,295
April 23, 20250.770.810.810.830.74267,052
April 22, 20250.710.750.750.790.671.06M
April 21, 20250.730.730.730.770.7301,806
April 17, 20250.70.740.740.750.65527,850
April 16, 20250.860.730.730.870.711.18M
April 15, 20251.970.810.812.10.8123.94M
April 14, 20251.451.841.841.841.45149,204
April 11, 20251.421.451.451.481.3814,437
April 10, 20251.381.371.371.431.3519,916
April 09, 20251.351.381.381.491.2675,100
April 08, 20251.411.371.371.461.3138,000
April 07, 20251.421.41.41.531.36109,106
April 04, 20251.571.461.461.61.4253,526
April 03, 20251.561.531.531.61.4877,914
April 02, 20251.611.541.541.641.4821,300
April 01, 20251.611.581.581.651.5214,334
March 31, 20251.521.541.541.611.528,832
March 28, 20251.591.581.581.621.5136,733
March 27, 20251.581.561.561.611.5129,446
March 26, 20251.581.591.591.61.518,820
March 25, 20251.521.581.581.61.5111,400
March 24, 20251.531.581.581.631.5239,400
March 21, 20251.551.551.551.561.5112,000
March 20, 20251.581.551.551.591.4833,721
March 19, 20251.581.591.591.621.5213,700
March 18, 20251.621.571.571.621.58,745
March 17, 20251.561.591.591.641.4827,121
March 14, 20251.541.481.481.541.4522,400
March 13, 20251.511.511.511.561.496,636
March 12, 20251.571.51.51.571.4136,175
March 11, 20251.551.461.461.551.4511,600
March 10, 20251.551.481.481.661.4333,642
March 07, 20251.641.551.551.681.4351,800
March 06, 20251.591.571.571.61.538,258
March 05, 20251.471.521.521.591.4217,500
March 04, 20251.411.461.461.521.3829,201
March 03, 20251.461.451.451.531.4218,849
February 28, 20251.481.461.461.51.4121,300
February 27, 20251.511.461.461.591.2937,613
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved