MetaVia Inc.
MTVANASDAQHealthcare● Active
$2.22
$-0.35(-13.62%)
Market Cap$4887215
P/E Ratio—
52W High$19.03
52W Low$0.966
MetaVia Inc.（MTVA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
mtva · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$32.89
Nov 8, 2024
-93.3% from here
5-Year Low5Y
$0.9661
May 12, 2026
+129.8% from low
IPO Priceadj.
—
Aug 5, 2016
+0.0% since IPO
1 Year Ago
$7.91
Jun 9, 2025
-71.9% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · MTVA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $2.21 | $2.41 | $2.06 | $2.22 | $2.22 | 1.6M | +0.45% |
| Jun 5, 2026 | $2.65 | $2.79 | $2.32 | $2.57 | $2.57 | 16.0M | -3.02% |
| Jun 4, 2026 | $2.65 | $2.72 | $2.42 | $2.45 | $2.45 | 497K | -7.55% |
| Jun 3, 2026 | $2.72 | $2.77 | $2.56 | $2.68 | $2.68 | 339K | -1.47% |
| Jun 2, 2026 | $2.60 | $2.74 | $2.32 | $2.71 | $2.71 | 915K | +4.23% |
| Jun 1, 2026 | $2.73 | $2.96 | $2.69 | $2.73 | $2.73 | 546K | +0.00% |
| May 29, 2026 | $3.03 | $3.25 | $2.79 | $2.84 | $2.84 | 1.0M | -6.27% |
| May 28, 2026 | $3.14 | $3.39 | $2.90 | $3.10 | $3.10 | 1.2M | -1.27% |
| May 27, 2026 | $2.74 | $3.80 | $2.73 | $3.34 | $3.34 | 5.6M | +21.90% |
| May 26, 2026 | $3.35 | $3.54 | $2.82 | $2.97 | $2.97 | 3.4M | -11.34% |
| May 22, 2026 | $3.56 | $4.31 | $3.35 | $3.85 | $3.85 | 40.3M | +8.15% |
| May 21, 2026 | $2.60 | $3.04 | $2.40 | $2.87 | $2.87 | 5.4M | +10.38% |
| May 20, 2026 | $1.97 | $3.31 | $1.92 | $2.89 | $2.89 | 62.0M | +46.70% |
| May 19, 2026 | $1.80 | $2.10 | $1.53 | $1.88 | $1.88 | 85.2M | +4.44% |
| May 18, 2026 | $1.10 | $1.14 | $1.08 | $1.11 | $1.11 | 53K | +0.91% |
| May 15, 2026 | $1.17 | $1.20 | $1.11 | $1.11 | $1.11 | 36K | -5.13% |
| May 14, 2026 | $1.22 | $1.23 | $1.18 | $1.19 | $1.19 | 64K | -2.46% |
| May 13, 2026 | $0.97 | $1.24 | $0.97 | $1.20 | $1.20 | 206K | +23.58% |
| May 12, 2026 | $1.04 | $1.05 | $0.97 | $0.97 | $0.97 | 84K | -6.73% |
| May 11, 2026 | $1.19 | $1.19 | $1.00 | $1.04 | $1.04 | 250K | -12.61% |
Showing 1–20 of 398 records
Annual Stock Price Performance · MTVA
Jan 1 → Dec 31 · 3 years2026-73.9%$8.50 → $2.22
-73.9%
2025-62.3%$22.33 → $8.42
-62.3%
2024-18.8%$27.50 → $22.33
-18.8%
Best Year2024 · -18.8%
Worst Year2026 · -73.9%
Positive Years0 / 3
Avg Annual Return-51.7%
3Y Total Return-91.9%
3Y CAGR~-56.8% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in MTVA?
If you invested $1,000 in MTVA 1 year ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$281
Total Return-71.9%
CAGR~-71.9% / yr
Profit$-719
Based on Jun 9, 2025 · $7.91Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
MetaVia Inc.（MTVA）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $2.22。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MTVA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MTVA 历史股价FMP 日线复权 OHLCV