Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Aug 08, 2025	0.6227	0.6400	0.6144	0.6299	60,809	-0.01(-1.01%)
Aug 07, 2025	0.6500	0.6586	0.6115	0.6363	92,373	+0.02(+3.04%)
Aug 06, 2025	0.6000	0.6198	0.5810	0.6175	166,870	+0.02(+2.92%)
Aug 05, 2025	0.5825	0.6185	0.5751	0.6000	116,677	+0.00(+0.60%)
Aug 04, 2025	0.6435	0.6612	0.5555	0.5964	2,295,703	-0.01(-2.07%)
Aug 01, 2025	0.6030	0.6090	0.6000	0.6090	34,591	+0.00(+0.63%)
Jul 31, 2025	0.6100	0.6099	0.6000	0.6052	71,756	+0.00(+0.02%)
Jul 30, 2025	0.6300	0.6356	0.6015	0.6051	60,900	-0.03(-4.65%)
Jul 29, 2025	0.6634	0.6634	0.6346	0.6346	44,205	-0.03(-4.36%)
Jul 28, 2025	0.7000	0.7070	0.6635	0.6635	80,953	-0.04(-5.90%)
Jul 25, 2025	0.7251	0.7300	0.6807	0.7051	58,579	-0.03(-4.29%)
Jul 24, 2025	0.7190	0.7450	0.7110	0.7367	88,563	+0.02(+2.46%)
Jul 23, 2025	0.7100	0.7190	0.6930	0.7190	51,891	+0.02(+2.71%)
Jul 22, 2025	0.6803	0.7043	0.6650	0.7000	24,430	+0.02(+2.93%)
Jul 21, 2025	0.7000	0.7045	0.6686	0.6801	55,837	+0.01(+0.92%)
Jul 18, 2025	0.6680	0.6902	0.6651	0.6739	41,396	+0.00(+0.43%)
Jul 17, 2025	0.6808	0.7099	0.6670	0.6710	53,211	-0.00(-0.40%)
Jul 16, 2025	0.6799	0.6883	0.6730	0.6737	14,409	+0.01(+0.93%)
Jul 15, 2025	0.7050	0.7100	0.6551	0.6675	44,712	-0.04(-5.97%)
Jul 14, 2025	0.7151	0.7245	0.6933	0.7099	82,430	-0.01(-1.13%)
Jul 11, 2025	0.7200	0.7200	0.7000	0.7180	49,045	+0.00(+0.00%)
Jul 10, 2025	0.7000	0.7400	0.6901	0.7180	75,555	+0.03(+3.91%)
Jul 09, 2025	0.6764	0.6950	0.6303	0.6910	114,855	+0.05(+8.21%)
Jul 08, 2025	0.6222	0.6437	0.6222	0.6386	79,247	+0.02(+2.65%)
Jul 07, 2025	0.6481	0.6481	0.6015	0.6221	57,987	-0.03(-3.98%)
Jul 03, 2025	0.6300	0.6650	0.6253	0.6479	48,968	-0.01(-2.10%)
Jul 02, 2025	0.6500	0.6654	0.6455	0.6618	59,356	+0.01(+1.82%)
Jul 01, 2025	0.6750	0.6750	0.6400	0.6500	40,632	+0.01(+1.06%)
Jun 30, 2025	0.6510	0.6510	0.6300	0.6432	76,753	+0.01(+2.10%)
Jun 27, 2025	0.6700	0.6951	0.6300	0.6300	176,619	-0.05(-7.35%)
Jun 26, 2025	0.6700	0.6969	0.6710	0.6800	38,298	+0.00(+0.10%)
Jun 25, 2025	0.6700	0.6990	0.6700	0.6793	65,939	+0.01(+1.18%)
Jun 24, 2025	0.6700	0.7061	0.6513	0.6714	114,840	+0.00(+0.19%)
Jun 23, 2025	0.6739	0.7090	0.6701	0.6701	62,054	-0.01(-0.89%)
Jun 20, 2025	0.7099	0.7200	0.6761	0.6761	51,705	-0.02(-3.41%)
Jun 18, 2025	0.7090	0.7297	0.7000	0.7000	34,797	+0.01(+1.16%)
Jun 17, 2025	0.7300	0.7400	0.6920	0.6920	118,339	-0.04(-5.09%)
Jun 16, 2025	0.7400	0.7567	0.7051	0.7291	174,451	-0.00(-0.41%)
Jun 13, 2025	0.7401	0.7500	0.7201	0.7321	674,576	-0.02(-2.39%)
Jun 12, 2025	0.7299	0.7525	0.7271	0.7500	52,029	-0.00(-0.33%)
Jun 11, 2025	0.7800	0.7899	0.7412	0.7525	79,139	-0.02(-2.90%)
Jun 10, 2025	0.7390	0.7998	0.7190	0.7750	171,965	+0.06(+7.73%)
Jun 09, 2025	0.7019	0.7400	0.6922	0.7194	128,988	+0.03(+3.93%)
Jun 06, 2025	0.6800	0.7130	0.6695	0.6922	79,385	+0.00(+0.30%)
Jun 05, 2025	0.7000	0.7000	0.6800	0.6901	183,898	+0.00(+0.47%)
Jun 04, 2025	0.7000	0.7100	0.6600	0.6869	144,938	+0.02(+2.25%)
Jun 03, 2025	0.6521	0.6790	0.6521	0.6718	41,463	+0.02(+2.64%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Financial News

MetaVia Inc. - Common Stock (NQ:MTVA)

Historical Prices

Popular Pages