XNAS
Datos históricos de MetaVia Inc.
MetaVia Inc. · MTVA
$1.40
▲ +0.01 (+0.36%)
Última operación · 10/10/2026, 19:19:56 UTC
- Variación en el periodo
- −87.06%
- Máximo
- US$14.85
- 5 de noviembre de 2025
- Mínimo
- US$0.97
- 12 de mayo de 2026
- Volumen medio diario
- 1.11 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.35 | 1.44 | 1.35 | 1.41 | +5.22% | 51,049.403 |
| 8 oct 2026 | 1.47 | 1.48 | 1.33 | 1.34 | −8.22% | 113,983.532 |
| 7 oct 2026 | 1.47 | 1.52 | 1.46 | 1.46 | −1.35% | 30,837.96 |
| 6 oct 2026 | 1.52 | 1.54 | 1.45 | 1.48 | −3.90% | 86,791.657 |
| 5 oct 2026 | 1.55 | 1.59 | 1.54 | 1.54 | 0.00% | 53,613.013 |
| 2 oct 2026 | 1.56 | 1.65 | 1.51 | 1.54 | 0.00% | 64,263.96 |
| 1 oct 2026 | 1.59 | 1.61 | 1.52 | 1.54 | −1.91% | 47,052.032 |
| 30 sep 2026 | 1.64 | 1.66 | 1.55 | 1.57 | −5.42% | 65,619.577 |
| 29 sep 2026 | 1.64 | 1.67 | 1.61 | 1.66 | −0.60% | 26,072.085 |
| 28 sep 2026 | 1.65 | 1.70 | 1.62 | 1.67 | +0.60% | 134,994.202 |
| 25 sep 2026 | 1.68 | 1.68 | 1.61 | 1.66 | +1.84% | 28,750.566 |
| 24 sep 2026 | 1.66 | 1.66 | 1.61 | 1.63 | 0.00% | 65,332.748 |
| 23 sep 2026 | 1.65 | 1.67 | 1.61 | 1.63 | −2.98% | 38,441.967 |
| 22 sep 2026 | 1.69 | 1.69 | 1.64 | 1.68 | +0.60% | 31,610.747 |
| 21 sep 2026 | 1.65 | 1.70 | 1.64 | 1.67 | −3.47% | 45,290.634 |
| 18 sep 2026 | 1.55 | 1.73 | 1.55 | 1.73 | +8.81% | 108,680.803 |
| 17 sep 2026 | 1.55 | 1.59 | 1.52 | 1.59 | +3.25% | 39,252.218 |
| 16 sep 2026 | 1.57 | 1.59 | 1.52 | 1.54 | −2.53% | 46,272.705 |
| 15 sep 2026 | 1.67 | 1.67 | 1.56 | 1.58 | −2.47% | 53,532.503 |
| 14 sep 2026 | 1.64 | 1.87 | 1.60 | 1.62 | −2.41% | 76,762.089 |
| 11 sep 2026 | 1.75 | 1.79 | 1.65 | 1.66 | −5.14% | 57,120.203 |
| 10 sep 2026 | 1.75 | 1.83 | 1.74 | 1.75 | +0.57% | 105,076.343 |
| 9 sep 2026 | 1.70 | 1.85 | 1.52 | 1.74 | +2.35% | 609,816.925 |
| 8 sep 2026 | 1.76 | 1.81 | 1.70 | 1.70 | −2.86% | 43,526.507 |
| 4 sep 2026 | 1.82 | 1.85 | 1.70 | 1.75 | −4.89% | 81,302.973 |
| 3 sep 2026 | 1.80 | 1.93 | 1.78 | 1.84 | +1.10% | 82,873.042 |
| 2 sep 2026 | 1.70 | 1.84 | 1.70 | 1.82 | +5.81% | 79,838.133 |
| 1 sep 2026 | 1.69 | 1.73 | 1.65 | 1.72 | 0.00% | 51,461.584 |
| 31 ago 2026 | 1.70 | 1.74 | 1.68 | 1.72 | +1.18% | 23,772.524 |
| 28 ago 2026 | 1.69 | 1.73 | 1.67 | 1.70 | +2.41% | 39,633.868 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.