MAIA Biotechnology, Inc. (MAIA)
NYSEAMERICAN: MAIA · Real-Time Price · USD
1.620
-0.010 (-0.61%)
Mar 28, 2025, 4:00 PM EST - Market closed
MAIA Biotechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.62 | 1.67 | 1.58 | 1.62 | 1.62 | -0.61% | 61,526 |
| Mar 27, 2025 | 1.62 | 1.67 | 1.61 | 1.63 | 1.63 | -1.21% | 47,744 |
| Mar 26, 2025 | 1.56 | 1.65 | 1.56 | 1.65 | 1.65 | 5.10% | 51,031 |
| Mar 25, 2025 | 1.64 | 1.66 | 1.56 | 1.57 | 1.57 | -5.99% | 84,581 |
| Mar 24, 2025 | 1.70 | 1.71 | 1.61 | 1.67 | 1.67 | -5.11% | 144,867 |
| Mar 21, 2025 | 1.72 | 1.80 | 1.70 | 1.76 | 1.76 | - | 148,589 |
| Mar 20, 2025 | 1.88 | 1.95 | 1.73 | 1.76 | 1.76 | 0.57% | 789,930 |
| Mar 19, 2025 | 1.71 | 1.86 | 1.69 | 1.75 | 1.75 | 4.79% | 173,179 |
| Mar 18, 2025 | 1.64 | 1.70 | 1.60 | 1.67 | 1.67 | - | 60,217 |
| Mar 17, 2025 | 1.58 | 1.67 | 1.52 | 1.67 | 1.67 | 7.74% | 69,649 |
| Mar 14, 2025 | 1.59 | 1.63 | 1.55 | 1.55 | 1.55 | -1.90% | 38,306 |
| Mar 13, 2025 | 1.62 | 1.63 | 1.55 | 1.58 | 1.58 | -1.25% | 53,505 |
| Mar 12, 2025 | 1.60 | 1.63 | 1.55 | 1.60 | 1.60 | 1.27% | 29,769 |
| Mar 11, 2025 | 1.57 | 1.59 | 1.46 | 1.58 | 1.58 | - | 120,883 |
| Mar 10, 2025 | 1.65 | 1.69 | 1.56 | 1.58 | 1.58 | -4.24% | 75,047 |
| Mar 7, 2025 | 1.74 | 1.75 | 1.65 | 1.65 | 1.65 | -4.07% | 112,950 |
| Mar 6, 2025 | 1.61 | 1.79 | 1.58 | 1.72 | 1.72 | 2.99% | 91,816 |
| Mar 5, 2025 | 1.61 | 1.72 | 1.61 | 1.67 | 1.67 | 1.21% | 80,994 |
| Mar 4, 2025 | 1.68 | 1.69 | 1.53 | 1.65 | 1.65 | -2.94% | 148,733 |
| Mar 3, 2025 | 1.81 | 1.87 | 1.70 | 1.70 | 1.70 | -9.57% | 137,553 |
| Feb 28, 2025 | 1.95 | 1.95 | 1.74 | 1.88 | 1.88 | -4.57% | 157,700 |
| Feb 27, 2025 | 1.88 | 2.09 | 1.76 | 1.97 | 1.97 | 7.07% | 790,657 |
| Feb 26, 2025 | 1.78 | 1.88 | 1.77 | 1.84 | 1.84 | 5.75% | 220,332 |
| Feb 25, 2025 | 1.80 | 1.80 | 1.71 | 1.74 | 1.74 | -3.87% | 115,682 |
| Feb 24, 2025 | 1.86 | 1.88 | 1.81 | 1.81 | 1.81 | -2.16% | 62,815 |
| Feb 21, 2025 | 1.89 | 1.93 | 1.81 | 1.85 | 1.85 | -2.63% | 68,356 |
| Feb 20, 2025 | 1.87 | 1.90 | 1.80 | 1.90 | 1.90 | 1.60% | 75,189 |
| Feb 19, 2025 | 1.80 | 1.90 | 1.80 | 1.87 | 1.87 | 1.36% | 75,162 |
| Feb 18, 2025 | 1.88 | 1.94 | 1.84 | 1.85 | 1.85 | -1.34% | 176,154 |
| Feb 14, 2025 | 1.87 | 1.91 | 1.83 | 1.87 | 1.87 | - | 67,438 |
| Feb 13, 2025 | 1.92 | 1.92 | 1.81 | 1.87 | 1.87 | - | 72,208 |
| Feb 12, 2025 | 1.77 | 1.93 | 1.77 | 1.87 | 1.87 | 3.89% | 117,114 |
| Feb 11, 2025 | 1.83 | 1.84 | 1.77 | 1.80 | 1.80 | -0.55% | 135,871 |
| Feb 10, 2025 | 1.93 | 1.97 | 1.81 | 1.81 | 1.81 | -4.74% | 128,536 |
| Feb 7, 2025 | 2.01 | 2.02 | 1.87 | 1.90 | 1.90 | -4.04% | 171,471 |
| Feb 6, 2025 | 2.10 | 2.14 | 1.95 | 1.98 | 1.98 | -5.71% | 236,528 |
| Feb 5, 2025 | 2.00 | 2.24 | 1.98 | 2.10 | 2.10 | 5.00% | 587,355 |
| Feb 4, 2025 | 2.08 | 2.30 | 1.95 | 2.00 | 2.00 | 5.82% | 4,657,971 |
| Feb 3, 2025 | 1.84 | 1.93 | 1.83 | 1.89 | 1.89 | 0.53% | 93,117 |
| Jan 31, 2025 | 1.89 | 1.91 | 1.84 | 1.88 | 1.88 | 1.08% | 43,873 |
| Jan 30, 2025 | 1.86 | 1.92 | 1.83 | 1.86 | 1.86 | 1.64% | 54,595 |
| Jan 29, 2025 | 1.86 | 1.89 | 1.82 | 1.83 | 1.83 | -1.61% | 41,465 |
| Jan 28, 2025 | 1.86 | 1.89 | 1.82 | 1.86 | 1.86 | 0.54% | 41,499 |
| Jan 27, 2025 | 1.90 | 1.94 | 1.73 | 1.85 | 1.85 | -2.63% | 190,772 |
| Jan 24, 2025 | 1.99 | 1.99 | 1.90 | 1.90 | 1.90 | -4.04% | 93,403 |
| Jan 23, 2025 | 1.92 | 1.99 | 1.92 | 1.98 | 1.98 | 3.13% | 36,306 |
| Jan 22, 2025 | 1.99 | 2.02 | 1.90 | 1.92 | 1.92 | -1.54% | 119,885 |
| Jan 21, 2025 | 2.00 | 2.08 | 1.93 | 1.95 | 1.95 | -2.50% | 144,913 |
| Jan 17, 2025 | 2.02 | 2.10 | 1.99 | 2.00 | 2.00 | -0.99% | 147,759 |
| Jan 16, 2025 | 2.16 | 2.18 | 1.97 | 2.02 | 2.02 | -6.48% | 268,148 |