MAIA Biotechnology, Inc. (MAIA)
NYSEAMERICAN: MAIA · Real-Time Price · USD
1.200
+0.080 (7.14%)
At close: Dec 4, 2025, 4:00 PM EST
1.220
+0.020 (1.63%)
After-hours: Dec 4, 2025, 7:09 PM EST
MAIA Biotechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.08 | 1.24 | 1.08 | 1.24 | - | 10.71% | 531,903 |
| Dec 3, 2025 | 1.14 | 1.20 | 1.08 | 1.12 | 1.12 | -5.08% | 430,049 |
| Dec 2, 2025 | 1.22 | 1.24 | 1.07 | 1.18 | 1.18 | -1.67% | 694,808 |
| Dec 1, 2025 | 1.30 | 1.46 | 1.12 | 1.20 | 1.20 | 1.69% | 4,083,426 |
| Nov 28, 2025 | 1.13 | 1.18 | 1.08 | 1.18 | 1.18 | 11.32% | 211,511 |
| Nov 26, 2025 | 1.00 | 1.10 | 0.99 | 1.06 | 1.06 | 9.29% | 375,631 |
| Nov 25, 2025 | 0.97 | 1.00 | 0.95 | 0.97 | 0.97 | -1.93% | 154,418 |
| Nov 24, 2025 | 0.93 | 0.99 | 0.89 | 0.99 | 0.99 | 8.50% | 193,421 |
| Nov 21, 2025 | 0.89 | 0.95 | 0.89 | 0.91 | 0.91 | 4.65% | 151,040 |
| Nov 20, 2025 | 0.90 | 0.97 | 0.87 | 0.87 | 0.87 | -5.33% | 174,978 |
| Nov 19, 2025 | 0.98 | 1.00 | 0.90 | 0.92 | 0.92 | -8.91% | 239,558 |
| Nov 18, 2025 | 0.99 | 1.05 | 0.98 | 1.01 | 1.01 | 1.00% | 155,117 |
| Nov 17, 2025 | 1.01 | 1.09 | 0.98 | 1.00 | 1.00 | -3.85% | 186,366 |
| Nov 14, 2025 | 1.02 | 1.07 | 1.00 | 1.04 | 1.04 | 2.97% | 179,295 |
| Nov 13, 2025 | 1.07 | 1.09 | 0.98 | 1.01 | 1.01 | -5.61% | 214,687 |
| Nov 12, 2025 | 1.13 | 1.15 | 1.06 | 1.07 | 1.07 | -4.46% | 188,953 |
| Nov 11, 2025 | 1.14 | 1.16 | 1.09 | 1.12 | 1.12 | -2.61% | 165,632 |
| Nov 10, 2025 | 1.13 | 1.15 | 1.10 | 1.15 | 1.15 | 2.68% | 128,349 |
| Nov 7, 2025 | 1.08 | 1.13 | 1.05 | 1.12 | 1.12 | 1.82% | 260,082 |
| Nov 6, 2025 | 1.12 | 1.14 | 1.08 | 1.10 | 1.10 | -2.65% | 208,067 |
| Nov 5, 2025 | 1.07 | 1.15 | 1.05 | 1.13 | 1.13 | 2.73% | 184,921 |
| Nov 4, 2025 | 1.16 | 1.16 | 1.09 | 1.10 | 1.10 | -5.17% | 267,932 |
| Nov 3, 2025 | 1.23 | 1.23 | 1.12 | 1.16 | 1.16 | -6.45% | 338,391 |
| Oct 31, 2025 | 1.34 | 1.35 | 1.22 | 1.24 | 1.24 | -5.34% | 504,107 |
| Oct 30, 2025 | 1.30 | 1.33 | 1.29 | 1.31 | 1.31 | 0.77% | 103,751 |
| Oct 29, 2025 | 1.41 | 1.43 | 1.26 | 1.30 | 1.30 | -7.14% | 495,551 |
| Oct 28, 2025 | 1.50 | 1.50 | 1.38 | 1.40 | 1.40 | -6.67% | 427,406 |
| Oct 27, 2025 | 1.43 | 1.57 | 1.42 | 1.50 | 1.50 | 4.90% | 1,386,902 |
| Oct 24, 2025 | 1.48 | 1.50 | 1.40 | 1.43 | 1.43 | -2.05% | 527,188 |
| Oct 23, 2025 | 1.46 | 1.54 | 1.40 | 1.46 | 1.46 | 7.35% | 7,403,420 |
| Oct 22, 2025 | 1.40 | 1.41 | 1.33 | 1.36 | 1.36 | - | 402,556 |
| Oct 21, 2025 | 1.33 | 1.37 | 1.28 | 1.36 | 1.36 | 3.03% | 282,202 |
| Oct 20, 2025 | 1.28 | 1.32 | 1.26 | 1.32 | 1.32 | 3.13% | 185,117 |
| Oct 17, 2025 | 1.34 | 1.35 | 1.27 | 1.28 | 1.28 | -5.19% | 248,728 |
| Oct 16, 2025 | 1.45 | 1.47 | 1.35 | 1.35 | 1.35 | -6.25% | 430,533 |
| Oct 15, 2025 | 1.48 | 1.52 | 1.41 | 1.44 | 1.44 | -2.04% | 375,439 |
| Oct 14, 2025 | 1.52 | 1.53 | 1.45 | 1.47 | 1.47 | -6.37% | 353,374 |
| Oct 13, 2025 | 1.59 | 1.59 | 1.52 | 1.57 | 1.57 | 3.29% | 563,937 |
| Oct 10, 2025 | 1.68 | 1.71 | 1.51 | 1.52 | 1.52 | -11.63% | 867,003 |
| Oct 9, 2025 | 1.82 | 1.82 | 1.68 | 1.72 | 1.72 | -4.97% | 494,468 |
| Oct 8, 2025 | 1.82 | 1.83 | 1.76 | 1.81 | 1.81 | 1.12% | 454,922 |
| Oct 7, 2025 | 1.88 | 1.97 | 1.76 | 1.79 | 1.79 | 3.47% | 2,390,734 |
| Oct 6, 2025 | 1.72 | 1.77 | 1.70 | 1.73 | 1.73 | - | 329,208 |
| Oct 3, 2025 | 1.82 | 1.83 | 1.65 | 1.73 | 1.73 | -3.89% | 526,618 |
| Oct 2, 2025 | 1.72 | 1.88 | 1.71 | 1.80 | 1.80 | 8.43% | 2,410,850 |
| Oct 1, 2025 | 1.61 | 1.69 | 1.59 | 1.66 | 1.66 | 7.79% | 824,982 |
| Sep 30, 2025 | 1.53 | 1.59 | 1.53 | 1.54 | 1.54 | -3.75% | 221,531 |
| Sep 29, 2025 | 1.60 | 1.62 | 1.57 | 1.60 | 1.60 | -1.23% | 318,651 |
| Sep 26, 2025 | 1.55 | 1.65 | 1.55 | 1.62 | 1.62 | 3.18% | 198,463 |
| Sep 25, 2025 | 1.55 | 1.58 | 1.54 | 1.57 | 1.57 | -1.88% | 122,703 |