MetaVia Inc. (MTVA) Stock Price History
Historical prices from 2024 to 2026
- 1M
- -47.5%
- 3M
- +27.4%
- YTD
- -84.4%
- 1Y
- +131.7%
- 3Y
- -16.2%
- 5Y
- -10.0%
Loading 10-year price history...
MTVA Historical Performance
MTVA Annual Returns
Year-by-year price performance · 2024–2026
- 2024 annual price return
- -19.8%
- 2025 annual price return
- +299.1%
- 2026 annual price return
- -84.2%
MTVA Stock Price Trajectory (2024–2026)
As of June 30, 2026, MetaVia Inc. (MTVA) trades at $1.49, representing a +131.7% return over the past year. The stock has delivered a -38.3% total return over five years (-10.0% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $13.42 on December 8, 2025. From this peak, MTVA has corrected -88.9%, currently trading 71% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers MVIS (-73.4% 1Y), VUZI (-6.5% 1Y), and KOPN (+182.4% 1Y), MTVA has underperformed the peer group average. Compare MTVA vs MVIS →
MTVA Historical Price Data · from 2024
Rows 1–50 of 413| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-29 | 1.43 | 1.53 | 1.43 | 1.49 | 37K | +4.20% |
| 2026-06-26 | 1.50 | 1.54 | 1.43 | 1.43 | 0 | -9.49% |
| 2026-06-25 | 1.55 | 1.63 | 1.49 | 1.58 | 336K | +1.28% |
| 2026-06-24 | 1.54 | 1.57 | 1.51 | 1.56 | 75K | +1.30% |
| 2026-06-23 | 1.50 | 1.64 | 1.50 | 1.54 | 514K | -1.91% |
| 2026-06-22 | 1.58 | 1.60 | 1.46 | 1.57 | 222K | -1.88% |
| 2026-06-18 | 1.65 | 1.71 | 1.57 | 1.60 | 175K | -6.43% |
| 2026-06-17 | 1.60 | 1.74 | 1.57 | 1.71 | 178K | +3.64% |
| 2026-06-16 | 1.73 | 1.73 | 1.59 | 1.65 | 175K | -3.51% |
| 2026-06-15 | 1.68 | 1.73 | 1.66 | 1.71 | 806K | -1.72% |
| 2026-06-12 | 1.88 | 2.17 | 1.73 | 1.74 | 578K | -13.43% |
| 2026-06-11 | 1.89 | 2.15 | 1.83 | 2.01 | 456K | +2.55% |
| 2026-06-10 | 1.89 | 1.96 | 1.75 | 1.96 | 232K | +3.70% |
| 2026-06-09 | 1.82 | 1.95 | 1.70 | 1.89 | 907K | -14.86% |
| 2026-06-08 | 2.21 | 2.41 | 2.06 | 2.22 | 1.25M | -13.62% |
| 2026-06-05 | 2.68 | 2.79 | 2.32 | 2.57 | 15.81M | +4.90% |
| 2026-06-04 | 2.65 | 2.72 | 2.42 | 2.45 | 472K | -8.58% |
| 2026-06-03 | 2.72 | 2.77 | 2.56 | 2.68 | 317K | -1.11% |
| 2026-06-02 | 2.60 | 2.74 | 2.32 | 2.71 | 894K | -0.73% |
| 2026-06-01 | 2.73 | 2.96 | 2.73 | 2.73 | 507K | -3.87% |
| 2026-05-29 | 3.03 | 3.25 | 2.79 | 2.84 | 1.00M | -8.39% |
| 2026-05-28 | 3.14 | 3.39 | 2.93 | 3.10 | 1.11M | -7.19% |
| 2026-05-27 | 2.74 | 3.80 | 2.73 | 3.34 | 5.44M | +9.10% |
| 2026-05-26 | 3.35 | 3.53 | 2.82 | 3.06 | 3.18M | -20.49% |
| 2026-05-22 | 3.56 | 4.30 | 3.35 | 3.85 | 0 | +34.15% |
| 2026-05-21 | 2.60 | 3.04 | 2.40 | 2.87 | 5.15M | -0.69% |
| 2026-05-20 | 1.99 | 3.31 | 1.92 | 2.89 | 60.76M | +53.72% |
| 2026-05-19 | 1.78 | 2.09 | 1.53 | 1.88 | 82.74M | +69.37% |
| 2026-05-18 | 1.10 | 1.14 | 1.08 | 1.11 | 53K | 0.00% |
| 2026-05-15 | 1.18 | 1.20 | 1.11 | 1.11 | 36K | -6.72% |
| 2026-05-14 | 1.21 | 1.22 | 1.18 | 1.19 | 60K | -0.83% |
| 2026-05-13 | 0.97 | 1.24 | 0.97 | 1.20 | 199K | +23.71% |
| 2026-05-12 | 1.04 | 1.05 | 0.97 | 0.97 | 79K | -6.73% |
| 2026-05-11 | 1.15 | 1.19 | 1.00 | 1.04 | 245K | -4.59% |
| 2026-05-08 | 1.28 | 1.33 | 1.00 | 1.09 | 480K | -18.05% |
| 2026-05-07 | 1.32 | 1.39 | 1.30 | 1.33 | 77K | -5.00% |
| 2026-05-06 | 1.42 | 1.45 | 1.40 | 1.40 | 69K | -1.41% |
| 2026-05-05 | 1.47 | 1.49 | 1.42 | 1.42 | 55K | -3.40% |
| 2026-05-04 | 1.48 | 1.49 | 1.46 | 1.47 | 28K | +2.08% |
| 2026-05-01 | 1.44 | 1.47 | 1.42 | 1.44 | 68K | -2.04% |
| 2026-04-30 | 1.49 | 1.49 | 1.41 | 1.47 | 55K | -1.34% |
| 2026-04-29 | 1.59 | 1.62 | 1.49 | 1.49 | 117K | -8.02% |
| 2026-04-28 | 1.59 | 1.67 | 1.54 | 1.62 | 105K | +1.89% |
| 2026-04-27 | 1.58 | 1.59 | 1.54 | 1.59 | 77K | +1.92% |
| 2026-04-24 | 1.55 | 1.60 | 1.55 | 1.56 | 105K | +2.63% |
| 2026-04-23 | 1.56 | 1.58 | 1.52 | 1.52 | 105K | -5.59% |
| 2026-04-22 | 1.60 | 1.67 | 1.51 | 1.61 | 264K | +0.63% |
| 2026-04-21 | 1.54 | 1.67 | 1.51 | 1.60 | 296K | +5.96% |
| 2026-04-20 | 1.41 | 1.51 | 1.40 | 1.51 | 84K | +7.86% |
| 2026-04-17 | 1.44 | 1.48 | 1.40 | 1.40 | 37K | -2.10% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
MTVA — Frequently Asked Questions
Quick answers to the most common questions about buying MTVA stock.
How has MTVA stock performed recently?
MTVA returned +131.7% over the past year, beating its 5-year annualized CAGR of -10.0%. The stock trades below its 200-day moving average, confirming the uptrend.
What is MTVA's all-time high price?
MetaVia Inc. reached $13.42 on 2025-12-08. The 52-week high is $13.42. Current 1-year return of +131.7% places the stock closer to historical peaks.
Where can I download MTVA historical price data?
This page provides MTVA daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2024-2026, downloadable in CSV format.