MAIA Biotechnology, Inc. (MAIA)
NYSEAMERICAN: MAIA · Real-Time Price · USD
1.480
-0.590 (-28.50%)
Mar 3, 2026, 10:09 AM EST - Market open
MAIA Biotechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 1.50 | 1.53 | 1.45 | 1.47 | - | -28.99% | 2,196,819 |
| Mar 2, 2026 | 2.15 | 2.20 | 2.05 | 2.07 | 2.07 | -8.41% | 538,932 |
| Feb 27, 2026 | 2.23 | 2.43 | 2.20 | 2.26 | 2.26 | 3.67% | 878,721 |
| Feb 26, 2026 | 2.29 | 2.34 | 2.12 | 2.18 | 2.18 | -6.03% | 539,423 |
| Feb 25, 2026 | 2.42 | 2.42 | 2.24 | 2.32 | 2.32 | -4.13% | 696,718 |
| Feb 24, 2026 | 2.13 | 2.46 | 1.93 | 2.42 | 2.42 | 12.04% | 2,038,458 |
| Feb 23, 2026 | 2.03 | 2.25 | 1.97 | 2.16 | 2.16 | 3.85% | 371,418 |
| Feb 20, 2026 | 2.03 | 2.11 | 1.98 | 2.08 | 2.08 | - | 259,743 |
| Feb 19, 2026 | 2.07 | 2.15 | 2.00 | 2.08 | 2.08 | - | 353,718 |
| Feb 18, 2026 | 1.90 | 2.13 | 1.90 | 2.08 | 2.08 | 5.58% | 434,166 |
| Feb 17, 2026 | 1.86 | 1.97 | 1.83 | 1.97 | 1.97 | 2.60% | 286,852 |
| Feb 13, 2026 | 2.00 | 2.03 | 1.88 | 1.92 | 1.92 | -2.54% | 406,434 |
| Feb 12, 2026 | 1.77 | 1.97 | 1.72 | 1.97 | 1.97 | 11.30% | 545,184 |
| Feb 11, 2026 | 1.82 | 1.90 | 1.69 | 1.77 | 1.77 | -5.35% | 920,687 |
| Feb 10, 2026 | 1.98 | 1.98 | 1.81 | 1.87 | 1.87 | -5.56% | 471,846 |
| Feb 9, 2026 | 1.95 | 1.98 | 1.77 | 1.98 | 1.98 | 0.51% | 583,429 |
| Feb 6, 2026 | 1.96 | 2.05 | 1.94 | 1.97 | 1.97 | 3.14% | 546,822 |
| Feb 5, 2026 | 2.04 | 2.10 | 1.90 | 1.91 | 1.91 | -10.75% | 536,121 |
| Feb 4, 2026 | 1.99 | 2.14 | 1.99 | 2.14 | 2.14 | 7.00% | 486,124 |
| Feb 3, 2026 | 1.97 | 2.15 | 1.90 | 2.00 | 2.00 | 3.09% | 424,160 |
| Feb 2, 2026 | 2.36 | 2.37 | 1.88 | 1.94 | 1.94 | -19.50% | 1,480,363 |
| Jan 30, 2026 | 2.28 | 2.42 | 2.27 | 2.41 | 2.41 | 0.84% | 541,724 |
| Jan 29, 2026 | 2.76 | 2.76 | 2.25 | 2.39 | 2.39 | -14.03% | 2,624,342 |
| Jan 28, 2026 | 3.05 | 3.19 | 2.76 | 2.78 | 2.78 | -5.76% | 1,689,021 |
| Jan 27, 2026 | 2.80 | 3.05 | 2.77 | 2.95 | 2.95 | 12.60% | 2,735,631 |
| Jan 26, 2026 | 2.70 | 2.84 | 2.43 | 2.62 | 2.62 | 2.34% | 1,644,089 |
| Jan 23, 2026 | 2.39 | 2.78 | 2.26 | 2.56 | 2.56 | 6.67% | 1,559,297 |
| Jan 22, 2026 | 2.33 | 2.40 | 2.19 | 2.40 | 2.40 | 2.56% | 1,181,470 |
| Jan 21, 2026 | 2.20 | 2.34 | 2.05 | 2.34 | 2.34 | 6.36% | 1,366,123 |
| Jan 20, 2026 | 1.85 | 2.29 | 1.79 | 2.20 | 2.20 | 26.44% | 4,572,704 |
| Jan 16, 2026 | 1.60 | 1.89 | 1.60 | 1.74 | 1.74 | 9.43% | 2,418,826 |
| Jan 15, 2026 | 1.67 | 1.68 | 1.57 | 1.59 | 1.59 | -3.64% | 293,308 |
| Jan 14, 2026 | 1.50 | 1.71 | 1.49 | 1.65 | 1.65 | 6.45% | 695,206 |
| Jan 13, 2026 | 1.57 | 1.58 | 1.51 | 1.55 | 1.55 | -1.27% | 283,053 |
| Jan 12, 2026 | 1.59 | 1.64 | 1.56 | 1.57 | 1.57 | -3.68% | 323,564 |
| Jan 9, 2026 | 1.67 | 1.67 | 1.57 | 1.63 | 1.63 | -1.81% | 420,812 |
| Jan 8, 2026 | 1.64 | 1.67 | 1.61 | 1.66 | 1.66 | 1.84% | 410,159 |
| Jan 7, 2026 | 1.52 | 1.64 | 1.51 | 1.63 | 1.63 | 6.54% | 318,945 |
| Jan 6, 2026 | 1.49 | 1.57 | 1.49 | 1.53 | 1.53 | 1.32% | 339,675 |
| Jan 5, 2026 | 1.58 | 1.62 | 1.48 | 1.51 | 1.51 | -5.63% | 467,590 |
| Jan 2, 2026 | 1.57 | 1.66 | 1.54 | 1.60 | 1.60 | 4.58% | 835,716 |
| Dec 31, 2025 | 1.35 | 1.55 | 1.35 | 1.53 | 1.53 | 15.04% | 1,499,000 |
| Dec 30, 2025 | 1.41 | 1.44 | 1.33 | 1.33 | 1.33 | -8.28% | 458,609 |
| Dec 29, 2025 | 1.59 | 1.64 | 1.40 | 1.45 | 1.45 | -7.64% | 883,200 |
| Dec 26, 2025 | 1.49 | 1.60 | 1.43 | 1.57 | 1.57 | 6.08% | 771,336 |
| Dec 24, 2025 | 1.41 | 1.48 | 1.35 | 1.48 | 1.48 | 8.82% | 546,270 |
| Dec 23, 2025 | 1.35 | 1.45 | 1.34 | 1.36 | 1.36 | 2.26% | 658,102 |
| Dec 22, 2025 | 1.26 | 1.35 | 1.24 | 1.33 | 1.33 | 9.02% | 306,692 |
| Dec 19, 2025 | 1.22 | 1.29 | 1.22 | 1.22 | 1.22 | 1.67% | 365,582 |
| Dec 18, 2025 | 1.13 | 1.26 | 1.13 | 1.20 | 1.20 | 4.35% | 341,452 |