ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

MetaVia Inc. - Common Stock (NQ:MTVA)

0.7780 +0.0278 (+3.71%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2025 0.7190 0.7990 0.6978 0.7780 400,579 +0.03(+3.71%)
Nov 26, 2025 0.6960 0.7708 0.6960 0.7502 123,977 +0.04(+5.16%)
Nov 25, 2025 0.7492 0.7517 0.7100 0.7134 61,371 -0.04(-4.78%)
Nov 24, 2025 0.6900 0.7587 0.6900 0.7492 169,715 +0.05(+7.88%)
Nov 21, 2025 0.6820 0.7177 0.6700 0.6945 68,674 +0.03(+4.75%)
Nov 20, 2025 0.7600 0.7928 0.6621 0.6630 293,318 -0.10(-13.22%)
Nov 19, 2025 0.7966 0.8450 0.7640 0.7640 198,118 -0.05(-6.04%)
Nov 18, 2025 0.7372 0.8163 0.7311 0.8131 183,720 +0.06(+8.21%)
Nov 17, 2025 0.7200 0.7588 0.6869 0.7514 266,827 +0.05(+7.45%)
Nov 14, 2025 0.6200 0.7050 0.6200 0.6993 198,894 +0.04(+5.95%)
Nov 13, 2025 0.6632 0.6899 0.6280 0.6600 450,954 -0.05(-6.57%)
Nov 12, 2025 0.7441 0.7660 0.6900 0.7064 600,780 -0.06(-7.91%)
Nov 11, 2025 0.8000 0.8000 0.7270 0.7671 488,166 -0.03(-4.11%)
Nov 10, 2025 0.8400 0.8400 0.7000 0.8000 2,157,454 -0.11(-11.91%)
Nov 07, 2025 1.020 1.060 0.8200 0.9082 43,478,712 +0.06(+6.85%)
Nov 06, 2025 0.8605 0.8982 0.7530 0.8500 716,729 -0.15(-15.00%)
Nov 05, 2025 1.190 1.350 0.8100 1.000 20,098,718 -0.08(-7.41%)
Nov 04, 2025 0.9800 1.180 0.9800 1.080 316,792 +0.08(+8.00%)
Nov 03, 2025 0.9900 1.010 0.9790 1.000 51,706 +0.01(+0.76%)
Oct 31, 2025 1.000 1.010 0.9702 0.9925 36,195 +0.02(+1.82%)
Oct 30, 2025 0.9800 0.9800 0.9510 0.9748 81,750 -0.01(-1.46%)
Oct 29, 2025 0.9800 0.9920 0.9700 0.9892 9,538 +0.01(+1.45%)
Oct 28, 2025 1.010 1.010 0.9617 0.9751 31,553 +0.01(+0.86%)
Oct 27, 2025 0.9799 0.9800 0.9500 0.9668 22,232 -0.01(-1.35%)
Oct 24, 2025 0.9700 0.9809 0.9699 0.9800 22,223 +0.02(+1.97%)
Oct 23, 2025 0.9600 0.9685 0.9502 0.9611 45,076 +0.00(+0.14%)
Oct 22, 2025 0.9900 0.9998 0.9427 0.9598 38,210 -0.04(-4.02%)
Oct 21, 2025 1.030 1.030 0.9850 1.000 48,625 -0.02(-1.96%)
Oct 20, 2025 0.9856 1.036 0.9815 1.020 35,946 +0.05(+4.86%)
Oct 17, 2025 1.000 1.018 0.9000 0.9727 72,129 -0.07(-6.47%)
Oct 16, 2025 1.110 1.110 1.014 1.040 98,694 -0.05(-4.59%)
Oct 15, 2025 1.010 1.090 0.9895 1.090 102,139 +0.07(+6.86%)
Oct 14, 2025 0.9700 1.020 0.9513 1.020 119,936 +0.03(+2.94%)
Oct 13, 2025 1.020 1.020 0.9501 0.9909 50,428 +0.01(+1.34%)
Oct 10, 2025 1.020 1.060 0.9604 0.9778 118,540 -0.05(-5.07%)
Oct 09, 2025 1.080 1.080 1.010 1.030 99,148 -0.05(-4.63%)
Oct 08, 2025 1.080 1.100 1.050 1.080 107,991 +0.02(+1.89%)
Oct 07, 2025 1.060 1.080 1.040 1.060 79,249 -0.02(-1.85%)
Oct 06, 2025 1.050 1.170 1.040 1.080 336,136 +0.05(+4.85%)
Oct 03, 2025 0.9822 1.030 0.9822 1.030 125,471 +0.05(+4.86%)
Oct 02, 2025 1.030 1.040 0.9800 0.9823 124,704 -0.05(-4.63%)
Oct 01, 2025 0.9500 1.030 0.9101 1.030 122,070 +0.09(+9.55%)
Sep 30, 2025 0.9200 0.9500 0.9006 0.9402 84,758 -0.00(-0.15%)
Sep 29, 2025 0.9700 0.9799 0.9300 0.9416 96,582 -0.03(-2.94%)
Sep 26, 2025 0.9900 1.025 0.9500 0.9701 114,750 -0.03(-2.99%)
Sep 25, 2025 1.030 1.060 1.000 1.000 175,901 -0.05(-4.76%)
Sep 24, 2025 1.030 1.079 1.030 1.050 171,726 +0.02(+1.94%)
Sep 23, 2025 1.020 1.090 1.000 1.030 327,648 +0.00(+0.00%)
Sep 22, 2025 0.9700 1.100 0.9700 1.030 470,703 -0.01(-0.96%)
Sep 19, 2025 0.9000 1.090 0.9000 1.040 1,057,733 +0.12(+13.38%)
Sep 18, 2025 1.050 1.070 0.9173 0.9173 843,158 -0.14(-13.46%)
Sep 17, 2025 1.200 1.200 1.060 1.060 1,592,839 -0.27(-20.30%)
Sep 16, 2025 1.290 1.340 1.110 1.330 5,571,845 -0.17(-11.33%)
Sep 15, 2025 0.6900 1.730 0.6818 1.500 90,048,496 +0.80(+115.55%)
Sep 12, 2025 0.6977 0.7000 0.6838 0.6959 29,031 +0.01(+1.78%)
Sep 11, 2025 0.6700 0.6999 0.6700 0.6837 43,623 +0.00(+0.72%)
Sep 10, 2025 0.6800 0.6851 0.6606 0.6788 44,145 +0.00(+0.12%)
Sep 09, 2025 0.6900 0.6900 0.6700 0.6780 29,172 -0.01(-1.75%)
Sep 08, 2025 0.7100 0.7100 0.6879 0.6901 57,956 +0.00(+0.03%)
Sep 05, 2025 0.6990 0.7000 0.6800 0.6899 29,011 +0.00(+0.44%)
Sep 04, 2025 0.6631 0.6898 0.6631 0.6869 77,247 +0.02(+2.60%)
Sep 03, 2025 0.6500 0.6992 0.6500 0.6695 92,068 +0.03(+5.10%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.