MAIA Biotechnology, Inc. (MAIA)
NYSEAMERICAN: MAIA · Real-Time Price · USD
1.660
+0.120 (7.79%)
Oct 1, 2025, 4:00 PM EDT - Market closed

MAIA Biotechnology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 20251.611.691.591.661.667.79%824,982
Sep 30, 20251.531.591.531.541.54-3.75%221,531
Sep 29, 20251.601.621.571.601.60-1.23%318,651
Sep 26, 20251.551.651.551.621.623.18%198,463
Sep 25, 20251.551.581.541.571.57-1.88%122,703
Sep 24, 20251.561.641.531.601.604.58%412,581
Sep 23, 20251.531.601.531.531.530.66%178,641
Sep 22, 20251.551.571.521.521.52-1.94%168,324
Sep 19, 20251.571.581.521.551.55-1.27%254,241
Sep 18, 20251.551.611.551.571.571.95%178,913
Sep 17, 20251.611.641.541.541.54-4.35%224,375
Sep 16, 20251.681.691.601.611.61-5.85%269,946
Sep 15, 20251.701.731.671.711.711.79%388,722
Sep 12, 20251.711.751.641.681.68-1.18%610,694
Sep 11, 20251.641.781.621.701.708.97%2,712,056
Sep 10, 20251.571.591.541.561.56-1.89%148,756
Sep 9, 20251.591.601.561.591.59-114,259
Sep 8, 20251.551.611.521.591.593.25%313,337
Sep 5, 20251.631.651.511.541.543.36%895,717
Sep 4, 20251.501.501.461.491.49-1.32%125,132
Sep 3, 20251.501.551.481.511.510.67%227,355
Sep 2, 20251.541.561.471.501.50-2.60%165,001
Aug 29, 20251.521.541.471.541.541.32%342,744
Aug 28, 20251.671.671.501.521.52-7.88%599,378
Aug 27, 20251.661.751.621.651.657.14%1,990,028
Aug 26, 20251.581.611.501.541.54-2.53%102,734
Aug 25, 20251.591.621.581.581.58-111,453
Aug 22, 20251.551.591.521.581.583.27%102,564
Aug 21, 20251.541.561.521.531.53-3.16%40,897
Aug 20, 20251.501.581.501.581.585.33%69,341
Aug 19, 20251.561.601.501.501.50-5.06%126,703
Aug 18, 20251.591.621.561.581.58-111,177
Aug 15, 20251.601.641.541.581.581.28%93,757
Aug 14, 20251.571.591.501.561.56-2.50%195,341
Aug 13, 20251.691.731.581.601.601.91%1,631,125
Aug 12, 20251.511.581.471.571.575.37%144,448
Aug 11, 20251.491.551.461.491.49-1.97%123,727
Aug 8, 20251.471.531.461.521.522.70%89,521
Aug 7, 20251.511.511.461.481.48-2.63%142,248
Aug 6, 20251.551.571.511.521.52-3.80%160,578
Aug 5, 20251.591.601.541.581.58-99,836
Aug 4, 20251.531.591.521.581.583.95%102,145
Aug 1, 20251.551.551.471.521.52-3.18%236,221
Jul 31, 20251.591.611.521.571.57-2.48%272,043
Jul 30, 20251.631.641.601.611.61-2.42%181,612
Jul 29, 20251.701.741.601.651.65-4.07%500,554
Jul 28, 20251.831.891.711.721.721.18%3,276,031
Jul 25, 20251.701.721.681.701.70-0.58%102,164
Jul 24, 20251.731.741.691.711.71-112,889
Jul 23, 20251.681.721.671.711.712.40%137,329