MetaVia Inc. (MTVA) stock
MTVANasdaqPharmaceutical PreparationsFiscal year ends December 31
$1.30+0.00 (0.00%)
Close on Nov 13, 2026Market cap $8.56MP/E –Yield –
Price history
MetaVia share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$1.30
0.00% on the day
52-week range
$0.9661 – $13.42
-90.3% from the high
Change over 52 weeks
-82.1%
From $7.26 on Nov 13, 2025
Average volume
210,167
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $1.37 | $1.43 | $1.25 | $1.30 | 0.00% | 50,192 |
| Nov 12, 2026 | $1.45 | $1.45 | $1.30 | $1.30 | -9.72% | 58,561 |
| Nov 11, 2026 | $1.48 | $1.61 | $1.40 | $1.44 | -3.36% | 129,438 |
| Nov 10, 2026 | $1.60 | $1.66 | $1.49 | $1.49 | -7.45% | 108,391 |
| Nov 9, 2026 | $1.43 | $1.78 | $1.33 | $1.61 | +12.59% | 465,322 |
| Nov 6, 2026 | $1.10 | $1.44 | $1.09 | $1.43 | +31.19% | 968,623 |
| Nov 5, 2026 | $1.40 | $1.42 | $1.02 | $1.09 | -18.66% | 1,083,201 |
| Nov 4, 2026 | $1.26 | $1.45 | $1.26 | $1.34 | +6.35% | 148,205 |
| Nov 3, 2026 | $1.17 | $1.26 | $1.17 | $1.26 | +7.69% | 74,087 |
| Nov 2, 2026 | $1.19 | $1.22 | $1.15 | $1.17 | +4.46% | 54,142 |
| Oct 30, 2026 | $1.20 | $1.29 | $1.12 | $1.12 | -5.88% | 74,059 |
| Oct 29, 2026 | $1.15 | $1.25 | $1.12 | $1.19 | +4.39% | 66,592 |
| Oct 28, 2026 | $1.17 | $1.19 | $1.11 | $1.14 | -0.87% | 93,956 |
| Oct 27, 2026 | $1.27 | $1.27 | $1.15 | $1.15 | -5.35% | 69,552 |
| Oct 26, 2026 | $1.41 | $1.41 | $1.22 | $1.22 | -11.96% | 137,360 |
| Oct 23, 2026 | $1.39 | $1.50 | $1.36 | $1.38 | -0.72% | 101,035 |
| Oct 22, 2026 | $1.35 | $1.39 | $1.35 | $1.39 | +3.73% | 33,697 |
| Oct 21, 2026 | $1.29 | $1.37 | $1.29 | $1.34 | +3.88% | 42,291 |
| Oct 20, 2026 | $1.26 | $1.32 | $1.20 | $1.29 | +4.88% | 22,099 |
| Oct 19, 2026 | $1.29 | $1.32 | $1.23 | $1.23 | -2.38% | 54,277 |
| Oct 16, 2026 | $1.38 | $1.43 | $1.26 | $1.26 | -8.03% | 75,916 |
| Oct 15, 2026 | $1.35 | $1.44 | $1.33 | $1.37 | +0.74% | 50,284 |
| Oct 14, 2026 | $1.40 | $1.44 | $1.35 | $1.36 | -4.90% | 40,626 |
| Oct 13, 2026 | $1.52 | $1.52 | $1.42 | $1.43 | -1.38% | 65,682 |
| Oct 12, 2026 | $1.43 | $1.59 | $1.41 | $1.45 | +2.84% | 137,240 |
| Oct 9, 2026 | $1.35 | $1.44 | $1.35 | $1.41 | +5.22% | 51,049 |
| Oct 8, 2026 | $1.47 | $1.48 | $1.33 | $1.34 | -8.22% | 113,983 |
| Oct 7, 2026 | $1.47 | $1.52 | $1.46 | $1.46 | -1.35% | 30,837 |
| Oct 6, 2026 | $1.52 | $1.54 | $1.45 | $1.48 | -3.90% | 86,791 |
| Oct 5, 2026 | $1.55 | $1.59 | $1.54 | $1.54 | 0.00% | 53,613 |
| Oct 2, 2026 | $1.56 | $1.65 | $1.51 | $1.54 | 0.00% | 64,263 |
| Oct 1, 2026 | $1.59 | $1.61 | $1.52 | $1.54 | -1.91% | 47,052 |
| Sep 30, 2026 | $1.64 | $1.66 | $1.55 | $1.57 | -5.42% | 65,619 |
| Sep 29, 2026 | $1.64 | $1.67 | $1.61 | $1.66 | -0.60% | 26,072 |
| Sep 28, 2026 | $1.65 | $1.70 | $1.62 | $1.67 | +0.60% | 134,994 |
| Sep 25, 2026 | $1.68 | $1.68 | $1.61 | $1.66 | +1.84% | 28,750 |
| Sep 24, 2026 | $1.66 | $1.66 | $1.61 | $1.63 | 0.00% | 65,332 |
| Sep 23, 2026 | $1.65 | $1.67 | $1.61 | $1.63 | -2.98% | 38,441 |
| Sep 22, 2026 | $1.69 | $1.69 | $1.64 | $1.68 | +0.60% | 31,610 |
| Sep 21, 2026 | $1.65 | $1.70 | $1.64 | $1.67 | -3.47% | 45,290 |
| Sep 18, 2026 | $1.55 | $1.73 | $1.55 | $1.73 | +8.81% | 108,680 |
| Sep 17, 2026 | $1.55 | $1.59 | $1.52 | $1.59 | +3.25% | 39,252 |
| Sep 16, 2026 | $1.57 | $1.59 | $1.52 | $1.54 | -2.53% | 46,272 |
| Sep 15, 2026 | $1.67 | $1.67 | $1.56 | $1.58 | -2.47% | 53,532 |
| Sep 14, 2026 | $1.64 | $1.87 | $1.60 | $1.62 | -2.41% | 76,762 |
| Sep 11, 2026 | $1.75 | $1.79 | $1.65 | $1.66 | -5.14% | 57,120 |
| Sep 10, 2026 | $1.75 | $1.83 | $1.74 | $1.75 | +0.57% | 105,076 |
| Sep 9, 2026 | $1.70 | $1.85 | $1.52 | $1.74 | +2.35% | 609,816 |
| Sep 8, 2026 | $1.76 | $1.81 | $1.70 | $1.70 | -2.86% | 43,526 |
| Sep 4, 2026 | $1.82 | $1.85 | $1.70 | $1.75 | -4.89% | 81,302 |
| Sep 3, 2026 | $1.80 | $1.93 | $1.78 | $1.84 | +1.10% | 82,873 |
| Sep 2, 2026 | $1.70 | $1.84 | $1.70 | $1.82 | +5.81% | 79,838 |
| Sep 1, 2026 | $1.69 | $1.73 | $1.65 | $1.72 | 0.00% | 51,461 |
| Aug 31, 2026 | $1.70 | $1.74 | $1.68 | $1.72 | +1.18% | 23,772 |
| Aug 28, 2026 | $1.69 | $1.73 | $1.67 | $1.70 | +2.41% | 39,633 |
| Aug 27, 2026 | $1.69 | $1.73 | $1.65 | $1.66 | -1.19% | 39,796 |
| Aug 26, 2026 | $1.56 | $1.69 | $1.56 | $1.68 | +2.44% | 49,709 |
| Aug 25, 2026 | $1.53 | $1.80 | $1.53 | $1.64 | +7.19% | 249,941 |
| Aug 24, 2026 | $1.44 | $1.53 | $1.44 | $1.53 | +4.79% | 38,051 |
| Aug 21, 2026 | $1.45 | $1.50 | $1.45 | $1.46 | +1.39% | 42,614 |
| Aug 20, 2026 | $1.47 | $1.47 | $1.43 | $1.44 | -2.04% | 42,172 |
| Aug 19, 2026 | $1.46 | $1.50 | $1.44 | $1.47 | -1.34% | 86,321 |
| Aug 18, 2026 | $1.48 | $1.53 | $1.44 | $1.49 | +0.68% | 74,868 |
| Aug 17, 2026 | $1.50 | $1.54 | $1.46 | $1.48 | -0.67% | 59,056 |
| Aug 14, 2026 | $1.47 | $1.52 | $1.46 | $1.49 | +2.05% | 69,208 |
| Aug 13, 2026 | $1.47 | $1.48 | $1.43 | $1.46 | -0.68% | 141,734 |
| Aug 12, 2026 | $1.45 | $1.52 | $1.42 | $1.47 | +3.52% | 211,785 |
| Aug 11, 2026 | $1.45 | $1.47 | $1.42 | $1.42 | -0.70% | 51,613 |
| Aug 10, 2026 | $1.44 | $1.50 | $1.43 | $1.43 | -4.03% | 76,773 |
| Aug 7, 2026 | $1.43 | $1.54 | $1.43 | $1.49 | +2.76% | 108,078 |
| Aug 6, 2026 | $1.49 | $1.51 | $1.45 | $1.45 | -2.68% | 37,439 |
| Aug 5, 2026 | $1.48 | $1.51 | $1.44 | $1.49 | +2.05% | 46,953 |
| Aug 4, 2026 | $1.48 | $1.53 | $1.46 | $1.46 | -1.35% | 64,229 |
| Aug 3, 2026 | $1.48 | $1.56 | $1.45 | $1.48 | +4.23% | 35,364 |
| Jul 31, 2026 | $1.41 | $1.46 | $1.38 | $1.42 | -1.39% | 133,201 |
| Jul 30, 2026 | $1.47 | $1.47 | $1.41 | $1.44 | 0.00% | 56,983 |
| Jul 29, 2026 | $1.42 | $1.49 | $1.41 | $1.44 | +0.70% | 54,808 |
| Jul 28, 2026 | $1.45 | $1.46 | $1.39 | $1.43 | -1.38% | 55,022 |
| Jul 27, 2026 | $1.49 | $1.52 | $1.42 | $1.45 | -2.03% | 96,518 |
| Jul 24, 2026 | $1.47 | $1.54 | $1.46 | $1.48 | -1.99% | 71,186 |
| Jul 23, 2026 | $1.58 | $1.58 | $1.42 | $1.51 | -4.43% | 126,655 |
| Jul 22, 2026 | $1.54 | $1.63 | $1.53 | $1.58 | 0.00% | 36,683 |
| Jul 21, 2026 | $1.64 | $1.64 | $1.48 | $1.58 | -5.95% | 158,938 |
| Jul 20, 2026 | $1.76 | $1.76 | $1.63 | $1.68 | -1.75% | 144,574 |
| Jul 17, 2026 | $1.78 | $1.79 | $1.68 | $1.71 | -5.00% | 116,208 |
| Jul 16, 2026 | $1.83 | $1.85 | $1.76 | $1.80 | -2.70% | 159,468 |
| Jul 15, 2026 | $1.97 | $1.97 | $1.81 | $1.85 | -4.15% | 140,793 |
| Jul 14, 2026 | $1.92 | $2.04 | $1.84 | $1.93 | -3.02% | 482,575 |
| Jul 13, 2026 | $1.76 | $2.61 | $1.75 | $1.99 | +11.80% | 8,834,768 |
| Jul 10, 2026 | $1.74 | $1.80 | $1.65 | $1.78 | +2.89% | 133,483 |
| Jul 9, 2026 | $1.59 | $1.75 | $1.58 | $1.73 | +10.90% | 265,343 |
| Jul 8, 2026 | $1.58 | $1.60 | $1.48 | $1.56 | -1.27% | 91,168 |
| Jul 7, 2026 | $1.49 | $1.65 | $1.49 | $1.58 | +4.64% | 165,960 |
| Jul 6, 2026 | $1.41 | $1.54 | $1.41 | $1.51 | +2.03% | 120,221 |
| Jul 2, 2026 | $1.46 | $1.56 | $1.38 | $1.48 | +2.07% | 153,908 |
| Jul 1, 2026 | $1.42 | $1.49 | $1.42 | $1.45 | +1.40% | 65,938 |
| Jun 30, 2026 | $1.46 | $1.52 | $1.40 | $1.43 | -4.03% | 128,254 |
| Jun 29, 2026 | $1.43 | $1.54 | $1.43 | $1.49 | +4.20% | 91,780 |
| Jun 26, 2026 | $1.50 | $1.54 | $1.41 | $1.43 | -6.54% | 99,662 |
| Jun 25, 2026 | $1.55 | $1.66 | $1.49 | $1.53 | -1.92% | 337,742 |
| Jun 24, 2026 | $1.52 | $1.57 | $1.51 | $1.56 | +1.30% | 85,155 |
| Jun 23, 2026 | $1.52 | $1.64 | $1.50 | $1.54 | -1.91% | 517,652 |
| Jun 22, 2026 | $1.60 | $1.60 | $1.46 | $1.57 | -1.88% | 229,912 |
| Jun 18, 2026 | $1.71 | $1.71 | $1.57 | $1.60 | -6.43% | 181,685 |
| Jun 17, 2026 | $1.60 | $1.74 | $1.57 | $1.71 | +3.64% | 196,653 |
| Jun 16, 2026 | $1.73 | $1.73 | $1.59 | $1.65 | -3.51% | 186,347 |
| Jun 15, 2026 | $1.70 | $1.92 | $1.65 | $1.71 | -1.72% | 815,490 |
| Jun 12, 2026 | $1.88 | $2.17 | $1.72 | $1.74 | -13.43% | 593,161 |
| Jun 11, 2026 | $1.89 | $2.15 | $1.83 | $2.01 | +2.55% | 473,840 |
| Jun 10, 2026 | $1.83 | $1.97 | $1.75 | $1.96 | +3.70% | 250,463 |
| Jun 9, 2026 | $1.82 | $1.95 | $1.70 | $1.89 | -14.86% | 920,302 |
| Jun 8, 2026 | $2.21 | $2.41 | $2.06 | $2.22 | -13.62% | 1,639,457 |
| Jun 5, 2026 | $2.65 | $2.79 | $2.32 | $2.57 | +4.90% | 15,962,410 |
| Jun 4, 2026 | $2.65 | $2.72 | $2.42 | $2.45 | -8.58% | 496,911 |
| Jun 3, 2026 | $2.72 | $2.77 | $2.56 | $2.68 | -1.11% | 339,044 |
| Jun 2, 2026 | $2.60 | $2.74 | $2.32 | $2.71 | -0.73% | 915,251 |
| Jun 1, 2026 | $2.73 | $2.96 | $2.69 | $2.73 | -3.87% | 545,622 |
| May 29, 2026 | $3.03 | $3.25 | $2.79 | $2.84 | -8.39% | 1,041,565 |
| May 28, 2026 | $3.14 | $3.39 | $2.90 | $3.10 | -7.19% | 1,166,865 |
| May 27, 2026 | $2.74 | $3.80 | $2.73 | $3.34 | +12.46% | 5,555,241 |
| May 26, 2026 | $3.35 | $3.54 | $2.82 | $2.97 | -22.86% | 3,375,497 |
| May 22, 2026 | $3.56 | $4.31 | $3.35 | $3.85 | +34.15% | 40,338,060 |
| May 21, 2026 | $2.60 | $3.04 | $2.40 | $2.87 | -0.69% | 5,400,584 |
| May 20, 2026 | $1.97 | $3.31 | $1.92 | $2.89 | +53.72% | 61,950,070 |
| May 19, 2026 | $1.80 | $2.10 | $1.53 | $1.88 | +69.37% | 85,161,370 |
| May 18, 2026 | $1.10 | $1.14 | $1.08 | $1.11 | 0.00% | 52,677 |
| May 15, 2026 | $1.17 | $1.20 | $1.11 | $1.11 | -6.72% | 36,170 |
| May 14, 2026 | $1.22 | $1.23 | $1.18 | $1.19 | -0.83% | 64,488 |
| May 13, 2026 | $0.971 | $1.24 | $0.971 | $1.20 | +23.71% | 206,180 |
| May 12, 2026 | $1.04 | $1.05 | $0.9661 | $0.97 | -6.73% | 83,493 |
| May 11, 2026 | $1.19 | $1.19 | $1.00 | $1.04 | -4.59% | 249,937 |
| May 8, 2026 | $1.28 | $1.33 | $1.00 | $1.09 | -18.05% | 484,053 |
| May 7, 2026 | $1.37 | $1.39 | $1.30 | $1.33 | -5.00% | 127,319 |
| May 6, 2026 | $1.41 | $1.45 | $1.40 | $1.40 | -1.41% | 112,383 |
| May 5, 2026 | $1.45 | $1.49 | $1.42 | $1.42 | -3.40% | 55,081 |
| May 4, 2026 | $1.43 | $1.54 | $1.43 | $1.47 | +2.08% | 28,261 |
| May 1, 2026 | $1.45 | $1.47 | $1.42 | $1.44 | 0.00% | 69,138 |
| Apr 30, 2026 | $1.49 | $1.49 | $1.41 | $1.44 | -3.36% | 57,925 |
| Apr 29, 2026 | $1.59 | $1.62 | $1.49 | $1.49 | -8.02% | 145,503 |
| Apr 28, 2026 | $1.57 | $1.67 | $1.54 | $1.62 | +1.89% | 107,184 |
| Apr 27, 2026 | $1.58 | $1.59 | $1.54 | $1.59 | +1.92% | 86,448 |
| Apr 24, 2026 | $1.55 | $1.62 | $1.51 | $1.56 | +2.63% | 157,533 |
| Apr 23, 2026 | $1.58 | $1.58 | $1.52 | $1.52 | -5.59% | 116,783 |
| Apr 22, 2026 | $1.60 | $1.67 | $1.50 | $1.61 | +0.63% | 306,942 |
| Apr 21, 2026 | $1.54 | $1.67 | $1.50 | $1.60 | +5.96% | 419,356 |
| Apr 20, 2026 | $1.40 | $1.52 | $1.38 | $1.51 | +7.86% | 87,741 |
| Apr 17, 2026 | $1.43 | $1.48 | $1.39 | $1.40 | 0.00% | 37,047 |
| Apr 16, 2026 | $1.39 | $1.43 | $1.36 | $1.40 | -1.41% | 40,343 |
| Apr 15, 2026 | $1.43 | $1.48 | $1.39 | $1.42 | -4.70% | 124,775 |
| Apr 14, 2026 | $1.54 | $1.56 | $1.46 | $1.49 | -0.67% | 112,702 |
| Apr 13, 2026 | $1.50 | $1.60 | $1.45 | $1.50 | +6.38% | 243,226 |
| Apr 10, 2026 | $1.22 | $1.46 | $1.21 | $1.41 | +18.49% | 629,954 |
| Apr 9, 2026 | $1.23 | $1.23 | $1.17 | $1.19 | -3.25% | 60,835 |
| Apr 8, 2026 | $1.24 | $1.24 | $1.20 | $1.23 | +1.65% | 37,846 |
| Apr 7, 2026 | $1.20 | $1.26 | $1.19 | $1.21 | -0.82% | 42,508 |
| Apr 6, 2026 | $1.27 | $1.34 | $1.21 | $1.22 | -3.17% | 75,946 |
| Apr 2, 2026 | $1.24 | $1.29 | $1.20 | $1.26 | +0.80% | 52,518 |
| Apr 1, 2026 | $1.21 | $1.29 | $1.21 | $1.25 | +4.17% | 64,919 |
| Mar 31, 2026 | $1.22 | $1.23 | $1.18 | $1.20 | +2.56% | 77,306 |
| Mar 30, 2026 | $1.22 | $1.28 | $1.17 | $1.17 | -4.10% | 81,509 |
| Mar 27, 2026 | $1.32 | $1.34 | $1.21 | $1.22 | -7.58% | 119,279 |
| Mar 26, 2026 | $1.30 | $1.36 | $1.30 | $1.32 | +1.54% | 54,346 |
| Mar 25, 2026 | $1.26 | $1.35 | $1.24 | $1.30 | -0.76% | 105,895 |
| Mar 24, 2026 | $1.47 | $1.47 | $1.22 | $1.31 | -10.27% | 324,646 |
| Mar 23, 2026 | $1.49 | $1.55 | $1.40 | $1.46 | +3.55% | 362,262 |
| Mar 20, 2026 | $1.49 | $1.49 | $1.36 | $1.41 | -4.73% | 121,459 |
| Mar 19, 2026 | $1.49 | $1.50 | $1.44 | $1.48 | 0.00% | 88,596 |
| Mar 18, 2026 | $1.61 | $1.63 | $1.42 | $1.48 | -2.63% | 835,703 |
| Mar 17, 2026 | $1.58 | $1.58 | $1.48 | $1.52 | -1.94% | 75,821 |
| Mar 16, 2026 | $1.62 | $1.64 | $1.55 | $1.55 | -3.73% | 91,853 |
| Mar 13, 2026 | $1.63 | $1.67 | $1.57 | $1.61 | 0.00% | 50,405 |
| Mar 12, 2026 | $1.63 | $1.68 | $1.54 | $1.61 | -1.23% | 107,882 |
| Mar 11, 2026 | $1.55 | $1.65 | $1.51 | $1.63 | +5.16% | 123,276 |
| Mar 10, 2026 | $1.50 | $1.62 | $1.49 | $1.55 | +7.64% | 105,072 |
| Mar 9, 2026 | $1.56 | $1.65 | $1.34 | $1.44 | -7.10% | 245,959 |
| Mar 6, 2026 | $1.66 | $1.66 | $1.54 | $1.55 | -2.52% | 68,301 |
| Mar 5, 2026 | $1.61 | $1.67 | $1.58 | $1.59 | -1.24% | 55,001 |
| Mar 4, 2026 | $1.59 | $1.68 | $1.50 | $1.61 | +3.21% | 130,720 |
| Mar 3, 2026 | $1.54 | $1.61 | $1.50 | $1.56 | +1.96% | 180,411 |
| Mar 2, 2026 | $1.51 | $1.64 | $1.50 | $1.53 | +1.32% | 128,890 |
| Feb 27, 2026 | $1.55 | $1.58 | $1.50 | $1.51 | -5.03% | 93,629 |
| Feb 26, 2026 | $1.63 | $1.64 | $1.56 | $1.59 | -1.24% | 100,490 |
| Feb 25, 2026 | $1.62 | $1.73 | $1.59 | $1.61 | +0.63% | 130,970 |
| Feb 24, 2026 | $1.55 | $1.62 | $1.54 | $1.60 | +5.96% | 88,011 |
| Feb 23, 2026 | $1.58 | $1.62 | $1.50 | $1.51 | -2.58% | 103,783 |
| Feb 20, 2026 | $1.58 | $1.64 | $1.53 | $1.55 | -0.64% | 109,900 |
| Feb 19, 2026 | $1.57 | $1.58 | $1.43 | $1.56 | +1.30% | 177,399 |
| Feb 18, 2026 | $1.60 | $1.72 | $1.50 | $1.54 | 0.00% | 213,212 |
| Feb 17, 2026 | $1.64 | $1.65 | $1.44 | $1.54 | -6.10% | 291,133 |
| Feb 13, 2026 | $1.83 | $1.96 | $1.54 | $1.64 | -1.20% | 2,400,564 |
| Feb 12, 2026 | $1.68 | $1.75 | $1.61 | $1.66 | 0.00% | 103,986 |
| Feb 11, 2026 | $1.77 | $1.77 | $1.66 | $1.66 | -2.35% | 125,535 |
| Feb 10, 2026 | $1.83 | $1.83 | $1.63 | $1.70 | -5.03% | 196,613 |
| Feb 9, 2026 | $1.84 | $1.89 | $1.78 | $1.79 | -1.65% | 121,856 |
| Feb 6, 2026 | $1.81 | $1.95 | $1.76 | $1.82 | +5.20% | 227,916 |
| Feb 5, 2026 | $1.85 | $1.85 | $1.66 | $1.73 | -6.99% | 188,897 |
| Feb 4, 2026 | $1.89 | $2.02 | $1.82 | $1.86 | -2.11% | 321,328 |
| Feb 3, 2026 | $2.31 | $2.48 | $1.78 | $1.90 | -17.75% | 620,290 |
| Feb 2, 2026 | $2.58 | $2.87 | $2.26 | $2.31 | -4.94% | 832,932 |
| Jan 30, 2026 | $2.38 | $2.55 | $2.32 | $2.43 | +2.97% | 410,825 |
| Jan 29, 2026 | $2.38 | $2.40 | $2.33 | $2.36 | +0.85% | 100,491 |
| Jan 28, 2026 | $2.60 | $2.65 | $2.33 | $2.34 | -10.00% | 316,372 |
| Jan 27, 2026 | $2.76 | $2.84 | $2.60 | $2.60 | -7.47% | 264,616 |
| Jan 26, 2026 | $2.90 | $2.90 | $2.68 | $2.81 | -0.71% | 251,913 |
| Jan 23, 2026 | $3.00 | $3.14 | $2.74 | $2.83 | +1.43% | 516,426 |
| Jan 22, 2026 | $2.93 | $3.00 | $2.78 | $2.79 | -3.13% | 231,867 |
| Jan 21, 2026 | $3.00 | $3.12 | $2.77 | $2.88 | -4.00% | 460,460 |
| Jan 20, 2026 | $3.10 | $3.11 | $2.96 | $3.00 | -3.54% | 170,349 |
| Jan 16, 2026 | $3.34 | $3.40 | $2.95 | $3.11 | -5.76% | 617,379 |
| Jan 15, 2026 | $4.08 | $4.30 | $3.00 | $3.30 | -39.11% | 1,798,214 |
| Jan 14, 2026 | $7.51 | $7.51 | $5.23 | $5.42 | -30.06% | 277,697 |
| Jan 13, 2026 | $8.00 | $8.10 | $7.08 | $7.75 | -5.11% | 81,126 |
| Jan 12, 2026 | $8.17 | $8.31 | $7.88 | $8.17 | +0.15% | 23,148 |
| Jan 9, 2026 | $8.37 | $8.37 | $8.10 | $8.16 | -2.72% | 10,821 |
| Jan 8, 2026 | $8.51 | $8.66 | $8.35 | $8.38 | -4.41% | 17,133 |
| Jan 7, 2026 | $8.38 | $9.12 | $8.24 | $8.77 | +8.27% | 53,562 |
| Jan 6, 2026 | $8.50 | $8.50 | $8.01 | $8.10 | -7.22% | 50,141 |
| Jan 5, 2026 | $9.61 | $9.61 | $8.51 | $8.73 | -8.68% | 39,906 |
| Jan 2, 2026 | $8.50 | $9.56 | $8.50 | $9.56 | +13.54% | 21,086 |
| Dec 31, 2025 | $8.64 | $8.80 | $8.01 | $8.42 | -2.43% | 40,745 |
| Dec 30, 2025 | $8.89 | $9.35 | $8.51 | $8.63 | -4.11% | 31,131 |
| Dec 29, 2025 | $9.19 | $9.23 | $8.83 | $9.00 | -2.07% | 18,245 |
| Dec 26, 2025 | $9.81 | $9.81 | $9.12 | $9.19 | -5.84% | 13,583 |
| Dec 24, 2025 | $9.55 | $9.86 | $9.44 | $9.76 | +1.77% | 22,811 |
| Dec 23, 2025 | $9.67 | $10.00 | $9.23 | $9.59 | -0.31% | 33,911 |
| Dec 22, 2025 | $8.62 | $9.90 | $8.40 | $9.62 | +11.60% | 51,353 |
| Dec 19, 2025 | $8.44 | $8.86 | $8.18 | $8.62 | +3.86% | 53,735 |
| Dec 18, 2025 | $8.19 | $8.36 | $8.04 | $8.30 | +0.85% | 34,285 |
| Dec 17, 2025 | $8.08 | $8.25 | $7.81 | $8.23 | +1.11% | 24,948 |
| Dec 16, 2025 | $8.24 | $8.57 | $7.86 | $8.14 | -2.05% | 53,579 |
| Dec 15, 2025 | $9.37 | $9.37 | $8.22 | $8.31 | -10.74% | 53,851 |
| Dec 12, 2025 | $8.60 | $9.68 | $8.49 | $9.31 | +8.76% | 81,497 |
| Dec 11, 2025 | $9.43 | $9.63 | $8.56 | $8.56 | -10.37% | 72,529 |
| Dec 10, 2025 | $8.41 | $12.75 | $8.41 | $9.55 | +10.53% | 356,852 |
| Dec 9, 2025 | $10.01 | $10.41 | $8.01 | $8.64 | -25.00% | 239,875 |
| Dec 8, 2025 | $10.27 | $13.42 | $9.81 | $11.52 | +40.80% | 2,358,658 |
| Dec 5, 2025 | $7.70 | $8.47 | $7.22 | $8.18 | +11.85% | 1,469,789 |
| Dec 4, 2025 | $6.66 | $7.59 | $6.51 | $7.31 | +10.98% | 41,640 |
| Dec 3, 2025 | $6.27 | $6.73 | $6.05 | $6.59 | -0.13% | 39,928 |
| Dec 2, 2025 | $6.93 | $7.15 | $6.60 | $6.60 | -20.07% | 59,080 |
| Dec 1, 2025 | $8.52 | $8.58 | $8.12 | $8.26 | -3.51% | 15,660 |
| Nov 28, 2025 | $7.91 | $8.79 | $7.68 | $8.56 | +3.71% | 36,417 |
| Nov 26, 2025 | $7.66 | $8.48 | $7.66 | $8.25 | +5.16% | 11,271 |
| Nov 25, 2025 | $8.24 | $8.27 | $7.81 | $7.85 | -4.78% | 5,637 |
| Nov 24, 2025 | $7.59 | $8.35 | $7.59 | $8.24 | +7.88% | 15,429 |
| Nov 21, 2025 | $7.50 | $7.89 | $7.37 | $7.64 | +4.75% | 6,243 |
| Nov 20, 2025 | $8.36 | $8.72 | $7.28 | $7.29 | -13.22% | 26,769 |
| Nov 19, 2025 | $8.76 | $9.29 | $8.40 | $8.40 | -6.04% | 18,222 |
| Nov 18, 2025 | $8.11 | $8.98 | $8.04 | $8.94 | +8.21% | 16,814 |
| Nov 17, 2025 | $7.92 | $8.35 | $7.56 | $8.27 | +7.45% | 24,416 |
| Nov 14, 2025 | $6.82 | $7.75 | $6.82 | $7.69 | +5.95% | 18,081 |
| Nov 13, 2025 | $7.30 | $7.59 | $6.91 | $7.26 | -6.57% | 41,238 |
| Nov 12, 2025 | $8.19 | $8.43 | $7.59 | $7.77 | -7.91% | 55,051 |
| Nov 11, 2025 | $8.80 | $8.80 | $8.00 | $8.44 | -4.11% | 45,173 |
| Nov 10, 2025 | $9.24 | $9.24 | $7.70 | $8.80 | -11.91% | 196,928 |
| Nov 7, 2025 | $11.22 | $11.66 | $9.02 | $9.99 | +6.85% | 3,952,633 |
| Nov 6, 2025 | $9.47 | $9.88 | $8.28 | $9.35 | -15.00% | 66,045 |
| Nov 5, 2025 | $13.09 | $14.85 | $8.91 | $11.00 | -7.41% | 1,831,026 |
| Nov 4, 2025 | $10.78 | $12.98 | $10.78 | $11.88 | +8.00% | 28,898 |
| Nov 3, 2025 | $10.89 | $11.11 | $10.77 | $11.00 | – | 4,701 |
Seasonality
MTVA return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -0.1% | 0.7% | -3.1% | -10.9% | -0.1% | 3.2% | -2.5% | -15.0% | 7.4% | -20.1% | -9.8% | -15.8% |
| Months up | 5 of 10 | 3 of 10 | 5 of 10 | 4 of 10 | 3 of 10 | 5 of 10 | 2 of 10 | 3 of 10 | 4 of 10 | 2 of 10 | 3 of 10 | 1 of 9 |
| 2026 | -71.1% | -37.9% | -20.5% | 20.0% | 97.2% | -49.6% | -0.7% | 21.1% | -8.7% | -28.7% | 16.1% | |
| 2025 | -10.8% | -19.3% | 5.5% | -50.6% | -14.6% | -1.1% | -5.9% | 4.8% | 48.3% | 5.6% | -21.6% | -1.6% |
| 2024 | -11.5% | 77.1% | -29.4% | -20.5% | 17.2% | 27.0% | -15.9% | -9.3% | -14.1% | -18.9% | -0.8% | -20.4% |
| 2023 | 10.1% | -19.0% | 11.0% | -9.9% | -12.9% | -21.6% | 17.4% | -13.2% | 6.9% | -8.6% | 3.0% | 3.1% |
| 2022 | -14.8% | -24.0% | 14.2% | -28.7% | -30.9% | 8.1% | -12.2% | -24.3% | 43.1% | -43.9% | -81.1% | -50.5% |
| 2021 | -2.5% | -16.6% | 3.0% | -18.4% | -21.4% | 18.1% | -1.2% | 25.8% | -10.1% | -52.4% | -9.0% | -24.2% |
| 2020 | 4.0% | 69.2% | -9.7% | 2.2% | -7.0% | -39.1% | -20.4% | -5.1% | -7.6% | -10.7% | 7.8% | -3.0% |
| 2019 | 32.1% | 23.4% | -12.9% | 7.8% | -32.3% | -3.6% | -22.1% | -14.4% | -29.3% | -4.5% | -1.6% | -2.5% |
| 2018 | 23.7% | -30.9% | -4.1% | -16.0% | 13.3% | 64.4% | -28.2% | -80.9% | 47.1% | -40.8% | -4.1% | -30.8% |
| 2017 | 40.3% | -14.6% | 11.8% | 4.6% | -9.8% | 29.3% | 64.6% | -54.2% | -1.5% | 2.1% | -6.4% | -12.5% |
See a number that looks wrong?