NASDAQ, MTVA End of Day and Historical Stock Data [Metavia Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, MTVA:

05 Sep 2025

LAST: 0.6899	CHANGE: 0.00	OPEN: 0.6990	HIGH: 0.7000	ASK: 0.0000	VOLUME: 29K
LAST: 0.6899	CHG(%): 0.44	PREV: 0.6869	LOW: 0.6800	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05 Sep 25	0.6990	0.7000	0.6800	0.6899	29K
04 Sep 25	0.6631	0.6898	0.6631	0.6869	77.2K
03 Sep 25	0.6500	0.6992	0.6500	0.6695	92K
02 Sep 25	0.6200	0.6600	0.6200	0.6370	73K
29 Aug 25	0.6180	0.6469	0.6180	0.6342	16.7K
28 Aug 25	0.6490	0.6490	0.6340	0.6470	33.3K
27 Aug 25	0.6349	0.6490	0.6312	0.6340	23.7K
26 Aug 25	0.6411	0.6493	0.6273	0.6299	20K
25 Aug 25	0.6400	0.6580	0.6203	0.6499	17.9K
22 Aug 25	0.6400	0.6550	0.6106	0.6500	84.3K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.66
MA10:	0.65
MA20:	0.64
MA50:	0.65
MA100:	0.69
STO9:	85.59
STO14:	87.36
RSI14:	64.12
MTM14:	0.04
ROC14:	0.06
ATR:	0.03
Week High:	0.70
Week Low:	0.62
Month High:	0.70
Month Low:	0.58
Volatility:	8.49

RECENT SPLITS

Date	Ratio
21 Dec 2023	1-8
13 Sep 2022	1-30
31 Dec 2019	1-25