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)

1.610 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2026 1.630 1.665 1.570 1.610 50,406 +0.00(+0.00%)
Mar 12, 2026 1.630 1.680 1.540 1.610 107,859 -0.02(-1.23%)
Mar 11, 2026 1.545 1.650 1.515 1.630 123,276 +0.08(+5.16%)
Mar 10, 2026 1.500 1.620 1.490 1.550 105,066 +0.11(+7.64%)
Mar 09, 2026 1.560 1.650 1.340 1.440 245,835 -0.11(-7.10%)
Mar 06, 2026 1.660 1.660 1.540 1.550 68,301 -0.04(-2.52%)
Mar 05, 2026 1.605 1.670 1.580 1.590 54,614 -0.02(-1.24%)
Mar 04, 2026 1.590 1.679 1.500 1.610 130,685 +0.05(+3.21%)
Mar 03, 2026 1.540 1.610 1.500 1.560 179,536 +0.03(+1.96%)
Mar 02, 2026 1.510 1.640 1.500 1.530 128,889 +0.02(+1.32%)
Feb 27, 2026 1.550 1.580 1.500 1.510 93,630 -0.08(-5.03%)
Feb 26, 2026 1.630 1.640 1.560 1.590 100,465 -0.02(-1.24%)
Feb 25, 2026 1.620 1.728 1.590 1.610 130,336 +0.01(+0.63%)
Feb 24, 2026 1.550 1.620 1.540 1.600 87,375 +0.09(+5.96%)
Feb 23, 2026 1.580 1.620 1.500 1.510 101,564 -0.04(-2.58%)
Feb 20, 2026 1.580 1.640 1.531 1.550 109,900 -0.01(-0.64%)
Feb 19, 2026 1.570 1.580 1.430 1.560 177,200 +0.02(+1.30%)
Feb 18, 2026 1.600 1.720 1.500 1.540 211,299 +0.00(+0.00%)
Feb 17, 2026 1.640 1.650 1.440 1.540 290,471 -0.10(-6.10%)
Feb 13, 2026 1.830 1.960 1.540 1.640 2,400,565 -0.02(-1.20%)
Feb 12, 2026 1.680 1.750 1.610 1.660 103,774 +0.00(+0.00%)
Feb 11, 2026 1.770 1.770 1.660 1.660 124,527 -0.04(-2.35%)
Feb 10, 2026 1.830 1.830 1.630 1.700 196,328 -0.09(-5.03%)
Feb 09, 2026 1.840 1.890 1.781 1.790 121,585 -0.03(-1.65%)
Feb 06, 2026 1.810 1.950 1.760 1.820 227,916 +0.09(+5.20%)
Feb 05, 2026 1.850 1.850 1.661 1.730 187,623 -0.13(-6.99%)
Feb 04, 2026 1.890 2.020 1.820 1.860 320,458 -0.04(-2.11%)
Feb 03, 2026 2.310 2.480 1.780 1.900 617,019 -0.41(-17.75%)
Feb 02, 2026 2.580 2.870 2.260 2.310 829,685 -0.12(-4.94%)
Jan 30, 2026 2.380 2.546 2.320 2.430 410,825 +0.07(+2.97%)
Jan 29, 2026 2.380 2.400 2.330 2.360 98,293 +0.02(+0.85%)
Jan 28, 2026 2.600 2.650 2.325 2.340 312,326 -0.26(-10.00%)
Jan 27, 2026 2.760 2.840 2.600 2.600 263,243 -0.21(-7.47%)
Jan 26, 2026 2.900 2.900 2.681 2.810 249,966 -0.02(-0.71%)
Jan 23, 2026 3.000 3.140 2.740 2.830 516,426 +0.04(+1.43%)
Jan 22, 2026 2.930 3.000 2.780 2.790 228,907 -0.09(-3.12%)
Jan 21, 2026 3.000 3.120 2.770 2.880 457,001 -0.12(-4.00%)
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%)
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.