MAIA Biotechnology, Inc. (MAIA)
NYSEAMERICAN: MAIA · Real-Time Price · USD
1.540
+0.050 (3.36%)
Sep 5, 2025, 4:00 PM - Market closed
MAIA Biotechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.63 | 1.65 | 1.51 | 1.54 | 1.54 | 3.36% | 895,717 |
| Sep 4, 2025 | 1.50 | 1.50 | 1.46 | 1.49 | 1.49 | -1.32% | 125,132 |
| Sep 3, 2025 | 1.50 | 1.55 | 1.48 | 1.51 | 1.51 | 0.67% | 227,355 |
| Sep 2, 2025 | 1.54 | 1.56 | 1.47 | 1.50 | 1.50 | -2.60% | 165,001 |
| Aug 29, 2025 | 1.52 | 1.54 | 1.47 | 1.54 | 1.54 | 1.32% | 342,744 |
| Aug 28, 2025 | 1.67 | 1.67 | 1.50 | 1.52 | 1.52 | -7.88% | 599,378 |
| Aug 27, 2025 | 1.66 | 1.75 | 1.62 | 1.65 | 1.65 | 7.14% | 1,990,028 |
| Aug 26, 2025 | 1.58 | 1.61 | 1.50 | 1.54 | 1.54 | -2.53% | 102,734 |
| Aug 25, 2025 | 1.59 | 1.62 | 1.58 | 1.58 | 1.58 | - | 111,453 |
| Aug 22, 2025 | 1.55 | 1.59 | 1.52 | 1.58 | 1.58 | 3.27% | 102,564 |
| Aug 21, 2025 | 1.54 | 1.56 | 1.52 | 1.53 | 1.53 | -3.16% | 40,897 |
| Aug 20, 2025 | 1.50 | 1.58 | 1.50 | 1.58 | 1.58 | 5.33% | 69,341 |
| Aug 19, 2025 | 1.56 | 1.60 | 1.50 | 1.50 | 1.50 | -5.06% | 126,703 |
| Aug 18, 2025 | 1.59 | 1.62 | 1.56 | 1.58 | 1.58 | - | 111,177 |
| Aug 15, 2025 | 1.60 | 1.64 | 1.54 | 1.58 | 1.58 | 1.28% | 93,757 |
| Aug 14, 2025 | 1.57 | 1.59 | 1.50 | 1.56 | 1.56 | -2.50% | 195,341 |
| Aug 13, 2025 | 1.69 | 1.73 | 1.58 | 1.60 | 1.60 | 1.91% | 1,631,125 |
| Aug 12, 2025 | 1.51 | 1.58 | 1.47 | 1.57 | 1.57 | 5.37% | 144,448 |
| Aug 11, 2025 | 1.49 | 1.55 | 1.46 | 1.49 | 1.49 | -1.97% | 123,727 |
| Aug 8, 2025 | 1.47 | 1.53 | 1.46 | 1.52 | 1.52 | 2.70% | 89,521 |
| Aug 7, 2025 | 1.51 | 1.51 | 1.46 | 1.48 | 1.48 | -2.63% | 142,248 |
| Aug 6, 2025 | 1.55 | 1.57 | 1.51 | 1.52 | 1.52 | -3.80% | 160,578 |
| Aug 5, 2025 | 1.59 | 1.60 | 1.54 | 1.58 | 1.58 | - | 99,836 |
| Aug 4, 2025 | 1.53 | 1.59 | 1.52 | 1.58 | 1.58 | 3.95% | 102,145 |
| Aug 1, 2025 | 1.55 | 1.55 | 1.47 | 1.52 | 1.52 | -3.18% | 236,221 |
| Jul 31, 2025 | 1.59 | 1.61 | 1.52 | 1.57 | 1.57 | -2.48% | 272,043 |
| Jul 30, 2025 | 1.63 | 1.64 | 1.60 | 1.61 | 1.61 | -2.42% | 181,612 |
| Jul 29, 2025 | 1.70 | 1.74 | 1.60 | 1.65 | 1.65 | -4.07% | 500,554 |
| Jul 28, 2025 | 1.83 | 1.89 | 1.71 | 1.72 | 1.72 | 1.18% | 3,276,031 |
| Jul 25, 2025 | 1.70 | 1.72 | 1.68 | 1.70 | 1.70 | -0.58% | 102,164 |
| Jul 24, 2025 | 1.73 | 1.74 | 1.69 | 1.71 | 1.71 | - | 112,889 |
| Jul 23, 2025 | 1.68 | 1.72 | 1.67 | 1.71 | 1.71 | 2.40% | 137,329 |
| Jul 22, 2025 | 1.71 | 1.72 | 1.66 | 1.67 | 1.67 | -2.34% | 140,464 |
| Jul 21, 2025 | 1.68 | 1.71 | 1.64 | 1.71 | 1.71 | 1.18% | 233,537 |
| Jul 18, 2025 | 1.80 | 1.80 | 1.65 | 1.69 | 1.69 | -5.06% | 506,449 |
| Jul 17, 2025 | 1.87 | 1.90 | 1.74 | 1.78 | 1.78 | 4.09% | 1,609,638 |
| Jul 16, 2025 | 1.69 | 1.75 | 1.69 | 1.71 | 1.71 | - | 138,935 |
| Jul 15, 2025 | 1.75 | 1.77 | 1.69 | 1.71 | 1.71 | -3.93% | 309,339 |
| Jul 14, 2025 | 1.81 | 1.84 | 1.73 | 1.78 | 1.78 | -2.20% | 226,301 |
| Jul 11, 2025 | 1.89 | 1.90 | 1.82 | 1.82 | 1.82 | -5.70% | 235,504 |
| Jul 10, 2025 | 1.95 | 1.96 | 1.85 | 1.93 | 1.93 | -3.98% | 424,583 |
| Jul 9, 2025 | 2.00 | 2.15 | 1.95 | 2.01 | 2.01 | 9.24% | 1,889,305 |
| Jul 8, 2025 | 1.86 | 1.89 | 1.82 | 1.84 | 1.84 | 0.55% | 127,532 |
| Jul 7, 2025 | 1.85 | 1.87 | 1.81 | 1.83 | 1.83 | -1.08% | 126,740 |
| Jul 3, 2025 | 1.93 | 1.93 | 1.80 | 1.85 | 1.85 | -2.63% | 229,774 |
| Jul 2, 2025 | 1.95 | 2.00 | 1.82 | 1.90 | 1.90 | -1.04% | 322,870 |
| Jul 1, 2025 | 2.00 | 2.03 | 1.85 | 1.92 | 1.92 | 6.67% | 2,222,277 |
| Jun 30, 2025 | 1.79 | 1.82 | 1.75 | 1.80 | 1.80 | 1.69% | 97,690 |
| Jun 27, 2025 | 1.70 | 1.80 | 1.70 | 1.77 | 1.77 | 1.72% | 169,669 |
| Jun 26, 2025 | 1.66 | 1.74 | 1.60 | 1.74 | 1.74 | 3.57% | 177,359 |