MetaVia, Inc. (MTVA)
1.84
+0.02
(+1.10%)
USD |
NASDAQ |
Sep 03, 16:00
1.78
-0.06
(-3.26%)
After-Hours: 20:00
MetaVia Price : 1.84 for Sept. 3, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 02, 2026 | 1.70 | 1.84 | 1.699 | 1.82 | 79838.00 |
| Sep 01, 2026 | 1.69 | 1.73 | 1.65 | 1.72 | 51462.00 |
| Aug 31, 2026 | 1.70 | 1.74 | 1.68 | 1.72 | 23773.00 |
| Aug 28, 2026 | 1.690 | 1.732 | 1.67 | 1.70 | 39634.00 |
| Aug 27, 2026 | 1.69 | 1.73 | 1.65 | 1.66 | 39796.00 |
| Aug 26, 2026 | 1.56 | 1.69 | 1.56 | 1.68 | 49710.00 |
| Aug 25, 2026 | 1.53 | 1.800 | 1.53 | 1.64 | 249941.0 |
| Aug 24, 2026 | 1.44 | 1.53 | 1.44 | 1.53 | 38051.00 |
| Aug 21, 2026 | 1.45 | 1.495 | 1.45 | 1.46 | 42614.00 |
| Aug 20, 2026 | 1.47 | 1.47 | 1.43 | 1.44 | 42172.00 |
| Aug 19, 2026 | 1.46 | 1.50 | 1.442 | 1.47 | 86322.00 |
| Aug 18, 2026 | 1.48 | 1.53 | 1.435 | 1.49 | 74868.00 |
| Aug 17, 2026 | 1.50 | 1.535 | 1.46 | 1.48 | 59056.00 |
| Aug 14, 2026 | 1.47 | 1.52 | 1.464 | 1.49 | 69209.00 |
| Aug 13, 2026 | 1.47 | 1.481 | 1.43 | 1.46 | 141735.0 |
| Aug 12, 2026 | 1.45 | 1.52 | 1.42 | 1.47 | 211785.0 |
| Aug 11, 2026 | 1.45 | 1.47 | 1.42 | 1.42 | 51614.00 |
| Aug 10, 2026 | 1.44 | 1.50 | 1.43 | 1.43 | 76773.00 |
| Aug 07, 2026 | 1.43 | 1.54 | 1.43 | 1.49 | 108079.0 |
| Aug 06, 2026 | 1.489 | 1.505 | 1.45 | 1.45 | 37439.00 |
| Aug 05, 2026 | 1.48 | 1.51 | 1.44 | 1.49 | 46953.00 |
| Aug 04, 2026 | 1.48 | 1.53 | 1.46 | 1.46 | 64229.00 |
| Aug 03, 2026 | 1.48 | 1.56 | 1.451 | 1.48 | 35365.00 |
| Jul 31, 2026 | 1.41 | 1.46 | 1.38 | 1.42 | 133201.0 |
| Jul 30, 2026 | 1.47 | 1.47 | 1.41 | 1.44 | 56984.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Ionis Pharmaceuticals, Inc. | 58.12 |
| aTyr Pharma, Inc. | 0.5005 |
| ACADIA Pharmaceuticals, Inc. | 27.86 |
| Alnylam Pharmaceuticals, Inc. | 264.16 |
| Anika Therapeutics, Inc. | 21.01 |
Price Related Metrics
| Price to Book Value | 1.774 |
| Earnings Yield | -219.6% |
| Market Cap | 12.10M |