MAIA Biotechnology, Inc. (MAIA)
NYSEAMERICAN: MAIA · Real-Time Price · USD
1.460
+0.100 (7.35%)
At close: Oct 23, 2025, 4:00 PM EDT
1.410
-0.050 (-3.42%)
Pre-market: Oct 24, 2025, 7:36 AM EDT
MAIA Biotechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 24, 2025 | 1.56 | 1.64 | 1.53 | 1.60 | 1.60 | 4.58% | 412,581 |
| Sep 23, 2025 | 1.53 | 1.60 | 1.53 | 1.53 | 1.53 | 0.66% | 178,641 |
| Sep 22, 2025 | 1.55 | 1.57 | 1.52 | 1.52 | 1.52 | -1.94% | 168,324 |
| Sep 19, 2025 | 1.57 | 1.58 | 1.52 | 1.55 | 1.55 | -1.27% | 254,241 |
| Sep 18, 2025 | 1.55 | 1.61 | 1.55 | 1.57 | 1.57 | 1.95% | 178,913 |
| Sep 17, 2025 | 1.61 | 1.64 | 1.54 | 1.54 | 1.54 | -4.35% | 224,375 |
| Sep 16, 2025 | 1.68 | 1.69 | 1.60 | 1.61 | 1.61 | -5.85% | 269,946 |
| Sep 15, 2025 | 1.70 | 1.73 | 1.67 | 1.71 | 1.71 | 1.79% | 388,722 |
| Sep 12, 2025 | 1.71 | 1.75 | 1.64 | 1.68 | 1.68 | -1.18% | 610,694 |
| Sep 11, 2025 | 1.64 | 1.78 | 1.62 | 1.70 | 1.70 | 8.97% | 2,712,056 |
| Sep 10, 2025 | 1.57 | 1.59 | 1.54 | 1.56 | 1.56 | -1.89% | 148,756 |
| Sep 9, 2025 | 1.59 | 1.60 | 1.56 | 1.59 | 1.59 | - | 114,259 |
| Sep 8, 2025 | 1.55 | 1.61 | 1.52 | 1.59 | 1.59 | 3.25% | 313,337 |
| 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 |