MAIA Biotechnology, Inc. (MAIA)
NYSEAMERICAN: MAIA · Real-Time Price · USD
1.550
-0.020 (-1.27%)
At close: Jan 13, 2026, 4:00 PM EST
1.550
0.00 (0.00%)
Pre-market: Jan 14, 2026, 7:00 AM EST
MAIA Biotechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 1.57 | 1.58 | 1.51 | 1.55 | 1.55 | -1.27% | 282,521 |
| Jan 12, 2026 | 1.59 | 1.64 | 1.56 | 1.57 | 1.57 | -3.68% | 323,555 |
| Jan 9, 2026 | 1.67 | 1.67 | 1.57 | 1.63 | 1.63 | -1.81% | 418,571 |
| Jan 8, 2026 | 1.64 | 1.67 | 1.61 | 1.66 | 1.66 | 1.84% | 404,450 |
| Jan 7, 2026 | 1.52 | 1.64 | 1.51 | 1.63 | 1.63 | 6.54% | 296,515 |
| Jan 6, 2026 | 1.49 | 1.57 | 1.49 | 1.53 | 1.53 | 1.32% | 297,542 |
| Jan 5, 2026 | 1.58 | 1.62 | 1.48 | 1.51 | 1.51 | -5.63% | 455,214 |
| Jan 2, 2026 | 1.57 | 1.66 | 1.54 | 1.60 | 1.60 | 4.58% | 831,134 |
| Dec 31, 2025 | 1.35 | 1.55 | 1.35 | 1.53 | 1.53 | 15.04% | 1,457,084 |
| Dec 30, 2025 | 1.41 | 1.44 | 1.33 | 1.33 | 1.33 | -8.28% | 458,609 |
| Dec 29, 2025 | 1.59 | 1.64 | 1.40 | 1.45 | 1.45 | -7.64% | 883,200 |
| Dec 26, 2025 | 1.49 | 1.60 | 1.43 | 1.57 | 1.57 | 6.08% | 757,310 |
| Dec 24, 2025 | 1.41 | 1.48 | 1.35 | 1.48 | 1.48 | 8.82% | 527,394 |
| Dec 23, 2025 | 1.35 | 1.45 | 1.34 | 1.36 | 1.36 | 2.26% | 655,509 |
| Dec 22, 2025 | 1.26 | 1.35 | 1.24 | 1.33 | 1.33 | 9.02% | 298,429 |
| Dec 19, 2025 | 1.22 | 1.29 | 1.22 | 1.22 | 1.22 | 1.67% | 362,418 |
| Dec 18, 2025 | 1.13 | 1.26 | 1.13 | 1.20 | 1.20 | 4.35% | 341,452 |
| Dec 17, 2025 | 1.21 | 1.25 | 1.14 | 1.15 | 1.15 | -6.50% | 351,870 |
| Dec 16, 2025 | 1.32 | 1.35 | 1.22 | 1.23 | 1.23 | -8.89% | 480,281 |
| Dec 15, 2025 | 1.38 | 1.42 | 1.25 | 1.35 | 1.35 | -0.74% | 660,967 |
| Dec 12, 2025 | 1.73 | 1.75 | 1.34 | 1.36 | 1.36 | -17.07% | 1,927,555 |
| Dec 11, 2025 | 1.46 | 1.65 | 1.44 | 1.64 | 1.64 | 18.84% | 3,470,045 |
| Dec 10, 2025 | 1.41 | 1.47 | 1.30 | 1.38 | 1.38 | 2.22% | 2,022,792 |
| Dec 9, 2025 | 1.27 | 1.44 | 1.26 | 1.35 | 1.35 | 9.76% | 1,586,399 |
| Dec 8, 2025 | 1.20 | 1.25 | 1.16 | 1.23 | 1.23 | 2.50% | 500,829 |
| Dec 5, 2025 | 1.20 | 1.21 | 1.15 | 1.20 | 1.20 | - | 241,776 |
| Dec 4, 2025 | 1.08 | 1.25 | 1.08 | 1.20 | 1.20 | 7.14% | 651,633 |
| Dec 3, 2025 | 1.14 | 1.20 | 1.08 | 1.12 | 1.12 | -5.08% | 430,603 |
| 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% | 4,092,151 |
| Nov 28, 2025 | 1.13 | 1.18 | 1.08 | 1.18 | 1.18 | 11.32% | 217,360 |
| Nov 26, 2025 | 1.00 | 1.10 | 0.99 | 1.06 | 1.06 | 9.29% | 382,949 |
| Nov 25, 2025 | 0.97 | 1.00 | 0.95 | 0.97 | 0.97 | -1.93% | 154,621 |
| Nov 24, 2025 | 0.93 | 0.99 | 0.89 | 0.99 | 0.99 | 8.50% | 193,525 |
| 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 |