Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Metavia Inc. (MTVA.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.69 0.69 0.6669 0.6739 4,792
17th Jul 2025 (Thu) 0.68 0.681 0.67 0.671 25,048
16th Jul 2025 (Wed) 0.6732 0.684 0.6732 0.6737 1,101
15th Jul 2025 (Tue) 0.701 0.7023 0.6594 0.6675 8,224
14th Jul 2025 (Mon) 0.714 0.72 0.6944 0.7099 6,563
11th Jul 2025 (Fri) 0.7173 0.718 0.70 0.718 6,523
10th Jul 2025 (Thu) 0.7004 0.715 0.70 0.718 7,145
9th Jul 2025 (Wed) 0.66 0.693 0.66 0.691 16,744
8th Jul 2025 (Tue) 0.6361 0.64 0.6357 0.6386 5,350
7th Jul 2025 (Mon) 0.637 0.6399 0.6132 0.6221 4,991
4th Jul 2025 (Fri) 0.6479 0.6564 0.6479 0.6479 7,194
3rd Jul 2025 (Thu) 0.6479 0.6564 0.6479 0.6479 7,194
2nd Jul 2025 (Wed) 0.6514 0.6654 0.6514 0.6618 3,049
1st Jul 2025 (Tue) 0.6448 0.66 0.6432 0.65 6,989
30th Jun 2025 (Mon) 0.651 0.651 0.6326 0.6432 7,609
27th Jun 2025 (Fri) 0.673 0.688 0.645 0.63 17,130
26th Jun 2025 (Thu) 0.685 0.6969 0.6712 0.68 3,907
25th Jun 2025 (Wed) 0.6795 0.699 0.6725 0.6793 7,674
24th Jun 2025 (Tue) 0.66 0.7056 0.652 0.6714 22,049
23rd Jun 2025 (Mon) 0.6904 0.7089 0.69 0.6701 10,167
20th Jun 2025 (Fri) 0.7001 0.7148 0.6926 0.6761 3,747
19th Jun 2025 (Thu) 0.719 0.719 0.7175 0.70 865
18th Jun 2025 (Wed) 0.719 0.719 0.7175 0.70 865
17th Jun 2025 (Tue) 0.73 0.73 0.6986 0.692 5,185
16th Jun 2025 (Mon) 0.715 0.7567 0.7052 0.7291 25,879
13th Jun 2025 (Fri) 0.73 0.749 0.73 0.7321 85,045
12th Jun 2025 (Thu) 0.7413 0.7413 0.731 0.75 3,476
11th Jun 2025 (Wed) 0.7849 0.7849 0.7456 0.7525 10,154
10th Jun 2025 (Tue) 0.719 0.79 0.719 0.775 38,681
9th Jun 2025 (Mon) 0.70 0.7391 0.70 0.7194 27,008
6th Jun 2025 (Fri) 0.70 0.7098 0.6802 0.6922 9,151
5th Jun 2025 (Thu) 0.69 0.6931 0.68 0.6901 14,308
4th Jun 2025 (Wed) 0.669 0.71 0.664 0.6869 47,274
3rd Jun 2025 (Tue) 0.656 0.6684 0.6552 0.6718 2,886
2nd Jun 2025 (Mon) 0.6698 0.67 0.65 0.6545 15,382
30th May 2025 (Fri) 0.6701 0.6701 0.6342 0.6502 60,597
29th May 2025 (Thu) 0.7321 0.7321 0.6701 0.6822 23,563
28th May 2025 (Wed) 0.7201 0.7591 0.72 0.74 26,217
27th May 2025 (Tue) 0.78 0.799 0.761 0.78 45,474
26th May 2025 (Mon) 0.7898 0.7898 0.7898 0.7898 0
24th May 2025 (Sat) 0.7601 0.8191 0.7502 0.7898 37,637
23rd May 2025 (Fri) 0.7601 0.8191 0.7502 0.79 37,637
22nd May 2025 (Thu) 0.77 0.818 0.75 0.7905 191,588
21st May 2025 (Wed) 0.7479 0.87 0.7479 0.8445 1,100,749
FTSE 100 Latest
Value8,992.12
Change19.48