MetaVia Inc. (MTVA) NASDAQ

Currency In USD

MTVA Historical Return

If you invested $1000 in MetaVia Inc. (MTVA) since IPO date, it would be worth $55.43 as of June 24, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 6 months ago would be worth $158.04, while $1000 invested 3 months ago would be worth $1,177.48. This corresponds to total returns of -94.46%, -84.2%, 17.75%, respectively, with annualized returns of -82.94%, -84.2%, 17.75%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MTVA Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 23, 2026	1.52	1.54	1.54	1.64	1.5	514,123
June 22, 2026	1.6	1.57	1.57	1.6	1.46	224,162
June 18, 2026	1.71	1.6	1.6	1.71	1.57	180,107
June 17, 2026	1.6	1.71	1.71	1.74	1.57	186,027
June 16, 2026	1.73	1.65	1.65	1.73	1.59	181,866
June 15, 2026	1.68	1.71	1.71	1.73	1.66	811,651
June 12, 2026	1.88	1.74	1.74	2.17	1.73	577,993
June 11, 2026	1.89	2.01	2.01	2.15	1.83	456,374
June 10, 2026	1.89	1.96	1.96	1.96	1.75	231,924
June 09, 2026	1.82	1.89	1.89	1.95	1.7	907,489
June 08, 2026	2.21	2.22	2.22	2.41	2.06	1.36M
June 05, 2026	2.65	2.57	2.57	2.79	2.32	0
June 04, 2026	2.65	2.45	2.45	2.72	2.42	478,838
June 03, 2026	2.72	2.68	2.68	2.77	2.56	317,310
June 02, 2026	2.6	2.71	2.71	2.74	2.32	901,816
June 01, 2026	2.73	2.73	2.73	2.96	2.69	516,494
May 29, 2026	3.03	2.84	2.84	3.25	2.79	1.01M
May 28, 2026	3.14	3.1	3.1	3.39	2.9	1.12M
May 27, 2026	2.74	3.34	3.34	3.8	2.73	5.46M
May 26, 2026	3.35	2.97	2.97	3.54	2.82	3.27M
May 22, 2026	3.56	3.85	3.85	4.31	3.35	39.88M
May 21, 2026	2.6	2.87	2.87	3.04	2.4	5.15M
May 20, 2026	1.97	2.89	2.89	3.31	1.92	61.69M
May 19, 2026	1.8	1.88	1.88	2.1	1.53	83.24M
May 18, 2026	1.1	1.11	1.11	1.14	1.08	52,643
May 15, 2026	1.17	1.11	1.11	1.2	1.11	36,139
May 14, 2026	1.22	1.19	1.19	1.23	1.18	61,211
May 13, 2026	0.97	1.2	1.2	1.24	0.97	199,168
May 12, 2026	1.04	0.97	0.97	1.05	0.97	80,261
May 11, 2026	1.19	1.04	1.04	1.19	1	246,320
May 08, 2026	1.28	1.09	1.09	1.33	1	480,654
May 07, 2026	1.37	1.33	1.33	1.39	1.3	95,995
May 06, 2026	1.41	1.4	1.4	1.45	1.4	68,530
May 05, 2026	1.45	1.42	1.42	1.49	1.42	54,756
May 04, 2026	1.43	1.47	1.47	1.54	1.43	27,687
May 01, 2026	1.45	1.44	1.44	1.47	1.42	68,496
April 30, 2026	1.49	1.44	1.44	1.49	1.41	57,660
April 29, 2026	1.59	1.49	1.49	1.62	1.49	143,881
April 28, 2026	1.57	1.62	1.62	1.67	1.54	106,137
April 27, 2026	1.58	1.59	1.59	1.59	1.54	82,854
April 24, 2026	1.55	1.56	1.56	1.62	1.51	125,492
April 23, 2026	1.58	1.52	1.52	1.58	1.52	105,028
April 22, 2026	1.6	1.61	1.61	1.67	1.5	293,536
April 21, 2026	1.54	1.6	1.6	1.67	1.5	296,089
April 20, 2026	1.4	1.51	1.51	1.52	1.38	83,529
April 17, 2026	1.43	1.4	1.4	1.48	1.39	36,880
April 16, 2026	1.39	1.4	1.4	1.43	1.36	39,708
April 15, 2026	1.43	1.42	1.42	1.48	1.39	122,550
April 14, 2026	1.54	1.49	1.49	1.56	1.46	108,358
April 13, 2026	1.5	1.5	1.5	1.6	1.45	242,724
April 10, 2026	1.22	1.41	1.41	1.46	1.21	612,780
April 09, 2026	1.23	1.19	1.19	1.23	1.17	58,961
April 08, 2026	1.24	1.23	1.23	1.24	1.2	37,834
April 07, 2026	1.2	1.21	1.21	1.26	1.19	42,508
April 06, 2026	1.27	1.22	1.22	1.34	1.21	75,302
April 02, 2026	1.24	1.26	1.26	1.29	1.2	51,471
April 01, 2026	1.21	1.25	1.25	1.29	1.21	64,166
March 31, 2026	1.22	1.2	1.2	1.23	1.18	76,132
March 30, 2026	1.22	1.17	1.17	1.28	1.17	81,148
March 27, 2026	1.32	1.22	1.22	1.34	1.21	117,029