MetaVia Inc. - Common Stock (MTVA)

Historical Prices For MetaVia Inc. - Common Stock (MTVA)

Date Range:

2025-08-11 - 2025-11-11

Date	Open	High	Low	Close	Volume	Adjusted Close
11/10/2025	0.84	0.84	0.70	0.80	2,157,454	0.80
11/07/2025	1.02	1.06	0.82	0.91	43,478,711	0.91
11/06/2025	0.86	0.90	0.75	0.85	716,729	0.85
11/05/2025	1.19	1.35	0.81	1.00	20,098,718	1.00
11/04/2025	0.98	1.18	0.98	1.08	316,792	1.08
11/03/2025	0.99	1.01	0.98	1.00	51,706	1.00
10/31/2025	1.00	1.01	0.97	0.99	36,195	0.99
10/30/2025	0.98	0.98	0.95	0.97	81,750	0.97
10/29/2025	0.98	0.99	0.97	0.99	9,538	0.99
10/28/2025	1.01	1.01	0.96	0.98	31,553	0.98
10/27/2025	0.98	0.98	0.95	0.97	22,232	0.97
10/24/2025	0.97	0.98	0.97	0.98	22,223	0.98
10/23/2025	0.96	0.97	0.95	0.96	45,076	0.96
10/22/2025	0.99	1.00	0.94	0.96	38,210	0.96
10/21/2025	1.03	1.03	0.98	1.00	48,625	1.00
10/20/2025	0.99	1.04	0.98	1.02	35,946	1.02
10/17/2025	1.00	1.02	0.90	0.97	72,129	0.97
10/16/2025	1.11	1.11	1.01	1.04	98,694	1.04
10/15/2025	1.01	1.09	0.99	1.09	102,139	1.09
10/14/2025	0.97	1.02	0.95	1.02	119,936	1.02
10/13/2025	1.02	1.02	0.95	0.99	50,428	0.99
10/10/2025	1.02	1.06	0.96	0.98	118,540	0.98
10/09/2025	1.08	1.08	1.01	1.03	99,148	1.03
10/08/2025	1.08	1.10	1.05	1.08	107,991	1.08
10/07/2025	1.06	1.08	1.04	1.06	79,249	1.06
10/06/2025	1.05	1.17	1.04	1.08	336,136	1.08
10/03/2025	0.98	1.03	0.98	1.03	125,471	1.03
10/02/2025	1.03	1.04	0.98	0.98	124,704	0.98
10/01/2025	0.95	1.03	0.91	1.03	122,070	1.03
9/30/2025	0.92	0.95	0.90	0.94	84,758	0.94
9/29/2025	0.97	0.98	0.93	0.94	96,582	0.94
9/26/2025	0.99	1.02	0.95	0.97	114,750	0.97
9/25/2025	1.03	1.06	1.00	1.00	175,901	1.00
9/24/2025	1.03	1.08	1.03	1.05	171,726	1.05
9/23/2025	1.02	1.09	1.00	1.03	327,648	1.03
9/22/2025	0.97	1.10	0.97	1.03	470,703	1.03
9/19/2025	0.90	1.09	0.90	1.04	1,057,733	1.04
9/18/2025	1.05	1.07	0.92	0.92	843,158	0.92
9/17/2025	1.20	1.20	1.06	1.06	1,592,839	1.06
9/16/2025	1.29	1.34	1.11	1.33	5,571,845	1.33
9/15/2025	0.69	1.73	0.68	1.50	90,048,493	1.50
9/12/2025	0.70	0.70	0.68	0.70	29,031	0.70
9/11/2025	0.67	0.70	0.67	0.68	43,623	0.68
9/10/2025	0.68	0.69	0.66	0.68	44,145	0.68
9/09/2025	0.69	0.69	0.67	0.68	29,172	0.68
9/08/2025	0.71	0.71	0.69	0.69	57,956	0.69
9/05/2025	0.70	0.70	0.68	0.69	29,011	0.69
9/04/2025	0.66	0.69	0.66	0.69	77,247	0.69
9/03/2025	0.65	0.70	0.65	0.67	92,068	0.67
9/02/2025	0.62	0.66	0.62	0.64	73,085	0.64
8/29/2025	0.62	0.65	0.62	0.63	16,755	0.63
8/28/2025	0.65	0.65	0.63	0.65	33,209	0.65
8/27/2025	0.63	0.65	0.63	0.63	23,790	0.63
8/26/2025	0.64	0.65	0.63	0.63	20,061	0.63
8/25/2025	0.64	0.66	0.62	0.65	17,902	0.65
8/22/2025	0.64	0.66	0.61	0.65	84,345	0.65
8/21/2025	0.62	0.64	0.61	0.64	10,443	0.64
8/20/2025	0.64	0.64	0.61	0.62	49,303	0.62
8/19/2025	0.66	0.66	0.63	0.64	22,473	0.64
8/18/2025	0.64	0.66	0.63	0.65	85,989	0.65
8/15/2025	0.62	0.64	0.62	0.64	24,766	0.64
8/14/2025	0.66	0.66	0.62	0.64	43,617	0.64
8/13/2025	0.62	0.64	0.62	0.64	24,163	0.64
8/12/2025	0.64	0.65	0.61	0.63	29,654	0.63
8/11/2025	0.65	0.66	0.61	0.64	35,383	0.64