Skip to main content
MAIA Biotechnology, Inc. (MAIA)
NYSEAMERICAN: MAIA · Real-Time Price · USD
1.850
-0.050 (-2.63%)
At close: Feb 21, 2025, 4:00 PM
1.810
-0.040 (-2.16%)
After-hours: Feb 21, 2025, 5:35 PM EST

MAIA Biotechnology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20251.871.901.801.901.901.60%75,189
Feb 19, 20251.801.901.801.871.871.36%75,162
Feb 18, 20251.881.941.841.851.85-1.34%176,154
Feb 14, 20251.871.911.831.871.87-67,438
Feb 13, 20251.921.921.811.871.87-72,208
Feb 12, 20251.771.931.771.871.873.89%117,114
Feb 11, 20251.831.841.771.801.80-0.55%135,871
Feb 10, 20251.931.971.811.811.81-4.74%128,536
Feb 7, 20252.012.021.871.901.90-4.04%171,471
Feb 6, 20252.102.141.951.981.98-5.71%236,528
Feb 5, 20252.002.241.982.102.105.00%587,355
Feb 4, 20252.082.301.952.002.005.82%4,657,971
Feb 3, 20251.841.931.831.891.890.53%93,117
Jan 31, 20251.891.911.841.881.881.08%43,873
Jan 30, 20251.861.921.831.861.861.64%54,595
Jan 29, 20251.861.891.821.831.83-1.61%41,465
Jan 28, 20251.861.891.821.861.860.54%41,499
Jan 27, 20251.901.941.731.851.85-2.63%190,772
Jan 24, 20251.991.991.901.901.90-4.04%93,403
Jan 23, 20251.921.991.921.981.983.13%36,306
Jan 22, 20251.992.021.901.921.92-1.54%119,885
Jan 21, 20252.002.081.931.951.95-2.50%144,913
Jan 17, 20252.022.101.992.002.00-0.99%147,759
Jan 16, 20252.162.181.972.022.02-6.48%268,148
Jan 15, 20252.232.272.152.162.16-2.26%168,077
Jan 14, 20252.282.292.142.212.21-2.64%187,881
Jan 13, 20252.252.442.032.272.277.08%1,199,958
Jan 10, 20252.082.192.052.122.12-0.47%252,884
Jan 8, 20252.192.292.022.132.13-10.50%529,340
Jan 7, 20252.142.552.142.382.3815.53%2,217,526
Jan 6, 20252.242.262.012.062.06-7.62%245,149
Jan 3, 20252.112.262.062.232.236.70%110,314
Jan 2, 20252.002.101.962.092.095.56%111,417
Dec 31, 20241.992.041.951.981.98-1.49%205,368
Dec 30, 20242.022.071.952.012.01-3.83%119,396
Dec 27, 20241.992.091.952.092.092.45%171,147
Dec 26, 20241.922.041.922.042.042.51%70,106
Dec 24, 20241.952.041.951.991.991.02%59,118
Dec 23, 20242.002.041.931.971.97-2.48%147,113
Dec 20, 20242.022.161.922.022.02-0.98%125,913
Dec 19, 20242.142.141.962.042.045.15%206,610
Dec 18, 20242.242.241.881.941.94-11.82%391,101
Dec 17, 20242.372.632.202.202.20-1,037,608
Dec 16, 20242.202.402.072.202.2010.00%1,572,115
Dec 13, 20242.042.071.932.002.00-0.50%130,038
Dec 12, 20242.052.131.952.012.01-2.90%120,468
Dec 11, 20242.162.222.062.072.07-4.17%80,006
Dec 10, 20242.142.232.102.162.160.47%85,880
Dec 9, 20242.062.202.062.152.153.37%84,966
Dec 6, 20241.962.101.952.082.085.05%142,450
Dec 5, 20242.052.081.831.981.98-1.49%172,668
Dec 4, 20242.202.281.952.012.01-8.64%273,611
Dec 3, 20242.182.212.052.202.201.85%142,081
Dec 2, 20242.212.262.132.162.16-2.26%60,089
Nov 29, 20242.182.252.182.212.211.38%29,289
Nov 27, 20242.222.222.082.182.18-1.80%98,261
Nov 26, 20242.102.262.102.222.226.22%68,903
Nov 25, 20242.112.242.002.092.090.48%135,480
Nov 22, 20242.132.212.072.082.08-3.26%71,762
Nov 21, 20242.272.272.112.152.15-3.59%96,235
Nov 20, 20242.222.312.192.232.231.83%56,411
Nov 19, 20242.342.372.172.192.19-6.81%75,608
Nov 18, 20242.272.492.272.352.353.98%152,126
Nov 15, 20242.132.291.802.262.266.10%357,025
Nov 14, 20242.362.382.112.132.13-10.88%240,763
Nov 13, 20242.602.622.362.392.39-8.78%181,550
Nov 12, 20242.612.732.472.622.62-0.38%153,673
Nov 11, 20242.832.902.422.632.63-9.62%302,785
Nov 8, 20243.403.402.782.912.91-12.35%325,915
Nov 7, 20243.193.483.193.323.324.40%892,413
Nov 6, 20243.303.392.953.183.183.92%417,496
Nov 5, 20242.953.202.923.063.066.25%245,753
Nov 4, 20242.752.932.732.882.884.73%94,661
Nov 1, 20242.822.862.742.752.75-1.08%54,605
Oct 31, 20242.852.852.702.782.78-0.71%26,113
Oct 30, 20242.672.952.642.802.802.94%95,759
Oct 29, 20242.502.722.502.722.728.37%108,571
Oct 28, 20242.562.572.472.512.51-29,696
Oct 25, 20242.572.602.452.512.51-2.33%39,024
Oct 24, 20242.612.672.362.572.57-3.38%120,695
Oct 23, 20242.712.802.642.662.66-3.27%43,104
Oct 22, 20242.672.862.572.752.753.38%55,899
Oct 21, 20242.632.692.512.662.663.10%62,926
Oct 18, 20242.542.582.462.582.582.58%25,741
Oct 17, 20242.552.552.402.522.52-0.59%47,126
Oct 16, 20242.522.682.502.532.530.40%44,084
Oct 15, 20242.782.782.252.522.522.44%106,199
Oct 14, 20242.692.852.412.462.46-9.23%138,959
Oct 11, 20242.612.812.612.712.712.65%55,804
Oct 10, 20242.682.692.562.642.64-43,193
Oct 9, 20242.582.702.582.642.64-0.75%49,424
Oct 8, 20242.562.672.562.662.663.50%29,446
Oct 7, 20242.512.692.512.572.571.58%75,007
Oct 4, 20242.682.712.512.532.53-2.69%43,494
Oct 3, 20242.682.752.592.602.60-2.99%44,267
Oct 2, 20242.682.772.682.682.68-1.11%38,205
Oct 1, 20242.792.842.642.712.71-3.56%39,744
Sep 30, 20242.602.892.592.812.817.66%83,769
Sep 27, 20242.592.652.542.612.61-95,755
Sep 26, 20242.602.652.512.612.61-1.51%125,753