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)

3.000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2026 3.100 3.105 2.960 3.000 168,149 -0.11(-3.54%)
Jan 16, 2026 3.340 3.397 2.950 3.110 617,379 -0.19(-5.76%)
Jan 15, 2026 4.080 4.300 3.000 3.300 1,790,139 -2.12(-39.11%)
Jan 14, 2026 7.510 7.510 5.230 5.420 258,258 -2.33(-30.06%)
Jan 13, 2026 8.000 8.100 7.080 7.750 81,115 -0.42(-5.11%)
Jan 12, 2026 8.170 8.307 7.880 8.167 23,144 +0.01(+0.15%)
Jan 09, 2026 8.370 8.370 8.100 8.155 10,821 -0.23(-2.72%)
Jan 08, 2026 8.510 8.658 8.345 8.383 17,133 -0.39(-4.41%)
Jan 07, 2026 8.380 9.120 8.240 8.770 53,423 +0.67(+8.27%)
Jan 06, 2026 8.500 8.500 8.010 8.100 50,054 -0.63(-7.22%)
Jan 05, 2026 9.610 9.610 8.512 8.730 37,862 -0.83(-8.68%)
Jan 02, 2026 8.500 9.560 8.500 9.560 21,086 +1.14(+13.54%)
Dec 31, 2025 8.640 8.801 8.010 8.420 40,745 -0.21(-2.43%)
Dec 30, 2025 8.890 9.348 8.510 8.630 31,040 -0.37(-4.11%)
Dec 29, 2025 9.190 9.230 8.830 9.000 18,145 -0.19(-2.07%)
Dec 26, 2025 9.810 9.810 9.120 9.190 13,583 -0.57(-5.84%)
Dec 24, 2025 9.550 9.860 9.436 9.760 22,811 +0.17(+1.77%)
Dec 23, 2025 9.670 10.00 9.234 9.590 33,530 -0.03(-0.31%)
Dec 22, 2025 8.620 9.902 8.400 9.620 51,310 +1.00(+11.60%)
Dec 19, 2025 8.440 8.855 8.180 8.620 53,735 +0.32(+3.86%)
Dec 18, 2025 8.190 8.360 8.040 8.300 34,281 +0.07(+0.85%)
Dec 17, 2025 8.080 8.250 7.810 8.230 24,862 +0.09(+1.11%)
Dec 16, 2025 8.240 8.570 7.860 8.140 53,555 -0.17(-2.05%)
Dec 15, 2025 9.370 9.370 8.220 8.310 53,668 -1.00(-10.74%)
Dec 12, 2025 8.600 9.680 8.490 9.310 81,497 +0.75(+8.76%)
Dec 11, 2025 9.430 9.630 8.560 8.560 71,563 -0.99(-10.37%)
Dec 10, 2025 8.410 12.75 8.410 9.550 354,673 +0.91(+10.53%)
Dec 09, 2025 10.01 10.41 8.010 8.640 235,497 -2.88(-25.00%)
Dec 08, 2025 10.27 13.42 9.810 11.52 2,343,108 +3.34(+40.80%)
Dec 05, 2025 7.700 8.470 7.220 8.182 1,469,799 +0.87(+11.85%)
Dec 04, 2025 6.664 7.589 6.512 7.315 41,639 +0.72(+10.98%)
Dec 03, 2025 6.271 6.732 6.050 6.591 39,743 -0.01(-0.13%)
Dec 02, 2025 6.930 7.148 6.600 6.600 57,706 -1.66(-20.07%)
Dec 01, 2025 8.525 8.576 8.125 8.258 15,550 -0.30(-3.51%)
Nov 28, 2025 7.909 8.789 7.676 8.558 36,416 +0.31(+3.71%)
Nov 26, 2025 7.656 8.479 7.656 8.252 11,270 +0.40(+5.16%)
Nov 25, 2025 8.241 8.269 7.810 7.847 5,579 -0.39(-4.78%)
Nov 24, 2025 7.590 8.346 7.590 8.241 15,428 +0.60(+7.88%)
Nov 21, 2025 7.502 7.895 7.370 7.639 6,243 +0.35(+4.75%)
Nov 20, 2025 8.360 8.721 7.283 7.293 26,665 -1.11(-13.22%)
Nov 19, 2025 8.763 9.295 8.404 8.404 18,010 -0.54(-6.04%)
Nov 18, 2025 8.109 8.979 8.042 8.944 16,701 +0.68(+8.21%)
Nov 17, 2025 7.920 8.347 7.556 8.265 24,257 +0.57(+7.45%)
Nov 14, 2025 6.820 7.755 6.820 7.692 18,081 +0.43(+5.95%)
Nov 13, 2025 7.295 7.589 6.908 7.260 40,995 -0.51(-6.57%)
Nov 12, 2025 8.185 8.426 7.590 7.770 54,616 -0.67(-7.91%)
Nov 11, 2025 8.800 8.800 7.997 8.438 44,378 -0.36(-4.11%)
Nov 10, 2025 9.240 9.240 7.700 8.800 196,132 -1.19(-11.91%)
Nov 07, 2025 11.22 11.66 9.020 9.990 3,952,610 +0.64(+6.85%)
Nov 06, 2025 9.466 9.880 8.283 9.350 65,157 -1.65(-15.00%)
Nov 05, 2025 13.09 14.85 8.910 11.00 1,827,156 -0.88(-7.41%)
Nov 04, 2025 10.78 12.98 10.78 11.88 28,799 +0.88(+8.00%)
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.