MAIA Biotechnology, Inc. (MAIA)
NYSEAMERICAN: MAIA · Real-Time Price · USD
1.890
-0.110 (-5.50%)
At close: Apr 28, 2025, 4:00 PM
1.850
-0.040 (-2.12%)
After-hours: Apr 28, 2025, 7:27 PM EDT
MAIA Biotechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 2.00 | 2.00 | 1.80 | 1.86 | 1.86 | -7.00% | 122,371 |
| Apr 25, 2025 | 2.02 | 2.04 | 1.90 | 2.00 | 2.00 | -4.76% | 209,575 |
| Apr 24, 2025 | 2.05 | 2.10 | 1.90 | 2.10 | 2.10 | 2.44% | 239,278 |
| Apr 23, 2025 | 1.95 | 2.25 | 1.88 | 2.05 | 2.05 | 9.63% | 1,437,653 |
| Apr 22, 2025 | 1.75 | 1.88 | 1.70 | 1.87 | 1.87 | 5.06% | 264,367 |
| Apr 21, 2025 | 1.58 | 1.79 | 1.54 | 1.78 | 1.78 | 14.84% | 127,994 |
| Apr 17, 2025 | 1.56 | 1.59 | 1.51 | 1.55 | 1.55 | 0.65% | 36,735 |
| Apr 16, 2025 | 1.60 | 1.61 | 1.53 | 1.54 | 1.54 | -1.91% | 22,464 |
| Apr 15, 2025 | 1.56 | 1.60 | 1.55 | 1.57 | 1.57 | -0.63% | 50,538 |
| Apr 14, 2025 | 1.62 | 1.62 | 1.53 | 1.58 | 1.58 | 5.33% | 41,481 |
| Apr 11, 2025 | 1.47 | 1.55 | 1.45 | 1.50 | 1.50 | 2.74% | 44,540 |
| Apr 10, 2025 | 1.52 | 1.52 | 1.40 | 1.46 | 1.46 | -2.67% | 69,985 |
| Apr 9, 2025 | 1.42 | 1.52 | 1.40 | 1.50 | 1.50 | 4.17% | 48,430 |
| Apr 8, 2025 | 1.52 | 1.53 | 1.41 | 1.44 | 1.44 | -1.37% | 89,099 |
| Apr 7, 2025 | 1.47 | 1.53 | 1.42 | 1.46 | 1.46 | -2.67% | 56,561 |
| Apr 4, 2025 | 1.50 | 1.64 | 1.41 | 1.50 | 1.50 | -5.66% | 172,870 |
| Apr 3, 2025 | 1.59 | 1.62 | 1.55 | 1.59 | 1.59 | -0.63% | 85,087 |
| Apr 2, 2025 | 1.50 | 1.64 | 1.50 | 1.60 | 1.60 | 6.67% | 78,013 |
| Apr 1, 2025 | 1.50 | 1.60 | 1.45 | 1.50 | 1.50 | -1.96% | 72,438 |
| Mar 31, 2025 | 1.60 | 1.60 | 1.50 | 1.53 | 1.53 | -5.56% | 96,659 |
| 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 |