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
19th Sep 2025 (Fri) 0.903 1.09 0.903 1.04 80,324
18th Sep 2025 (Thu) 1.05 1.07 0.9239 0.9173 125,444
17th Sep 2025 (Wed) 1.18 1.18 1.06 1.06 193,392
16th Sep 2025 (Tue) 1.31 1.34 1.11 1.33 757,414
15th Sep 2025 (Mon) 0.6835 1.72 0.6835 1.50 7,530,100
12th Sep 2025 (Fri) 0.6902 0.6902 0.69 0.6959 578
11th Sep 2025 (Thu) 0.6842 0.697 0.6842 0.6837 4,090
10th Sep 2025 (Wed) 0.678 0.6804 0.6606 0.6788 4,496
9th Sep 2025 (Tue) 0.686 0.6869 0.675 0.678 2,416
8th Sep 2025 (Mon) 0.6912 0.6912 0.6899 0.6901 3,371
5th Sep 2025 (Fri) 0.695 0.695 0.6802 0.6899 1,507
4th Sep 2025 (Thu) 0.6801 0.6854 0.6757 0.6869 2,461
3rd Sep 2025 (Wed) 0.672 0.6881 0.6663 0.6695 5,676
2nd Sep 2025 (Tue) 0.6342 0.65 0.6325 0.637 2,646
1st Sep 2025 (Mon) 0.6343 0.6343 0.6343 0.6342 315
29th Aug 2025 (Fri) 0.6343 0.6343 0.6343 0.6342 315
28th Aug 2025 (Thu) 0.647 0.6482 0.6354 0.647 2,194
27th Aug 2025 (Wed) 0.6435 0.6449 0.6383 0.634 1,988
26th Aug 2025 (Tue) 0.6422 0.6422 0.6273 0.6299 2,624
25th Aug 2025 (Mon) 0.645 0.649 0.6332 0.6499 3,365
22nd Aug 2025 (Fri) 0.6339 0.65 0.6339 0.65 5,240
21st Aug 2025 (Thu) 0.6206 0.639 0.6206 0.639 65
20th Aug 2025 (Wed) 0.6206 0.623 0.6065 0.6201 7,461
19th Aug 2025 (Tue) 0.641 0.641 0.6341 0.64 1,258
18th Aug 2025 (Mon) 0.65 0.66 0.636 0.6506 10,422
15th Aug 2025 (Fri) 0.6357 0.64 0.6357 0.64 4,349
14th Aug 2025 (Thu) 0.6321 0.6406 0.6243 0.64 12,627
13th Aug 2025 (Wed) 0.6355 0.64 0.6355 0.64 311
12th Aug 2025 (Tue) 0.6406 0.6406 0.621 0.6315 3,131
11th Aug 2025 (Mon) 0.63 0.65 0.6126 0.6384 5,632
8th Aug 2025 (Fri) 0.6347 0.64 0.6196 0.6299 8,240
7th Aug 2025 (Thu) 0.6335 0.6492 0.6117 0.6363 12,024
6th Aug 2025 (Wed) 0.615 0.6197 0.60 0.6175 21,407
5th Aug 2025 (Tue) 0.576 0.6154 0.576 0.60 8,315
4th Aug 2025 (Mon) 0.64 0.64 0.5581 0.5964 382,473
1st Aug 2025 (Fri) 0.603 0.609 0.60 0.609 10,851
31st Jul 2025 (Thu) 0.60 0.606 0.60 0.6052 1,701
30th Jul 2025 (Wed) 0.6299 0.6299 0.6069 0.6051 17,011
29th Jul 2025 (Tue) 0.6526 0.6526 0.6367 0.6346 4,763
28th Jul 2025 (Mon) 0.70 0.70 0.6644 0.6634 28,024
25th Jul 2025 (Fri) 0.7125 0.7163 0.6815 0.705 3,316
24th Jul 2025 (Thu) 0.7158 0.742 0.7158 0.7367 17,622
23rd Jul 2025 (Wed) 0.6931 0.7127 0.693 0.7189 5,251
22nd Jul 2025 (Tue) 0.6765 0.7002 0.6749 0.70 1,652
FTSE 100 Latest
Value9,230.48
Change13.81