MAIA Biotechnology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	1.41	1.48	1.29	1.31	1.31	-5.07%	2,474,065
Mar 26, 2026	1.47	1.48	1.37	1.38	1.38	-6.12%	1,249,176
Mar 25, 2026	1.44	1.51	1.43	1.47	1.47	2.08%	484,435
Mar 24, 2026	1.49	1.50	1.44	1.44	1.44	-3.36%	256,880
Mar 23, 2026	1.46	1.51	1.44	1.49	1.49	2.05%	380,698
Mar 20, 2026	1.45	1.50	1.41	1.46	1.46	-2.67%	630,909
Mar 19, 2026	1.46	1.51	1.43	1.50	1.50	0.67%	432,314
Mar 18, 2026	1.50	1.51	1.45	1.49	1.49	-0.67%	812,628
Mar 17, 2026	1.52	1.55	1.49	1.50	1.50	-2.60%	615,782
Mar 16, 2026	1.52	1.54	1.48	1.54	1.54	0.65%	660,961
Mar 13, 2026	1.54	1.58	1.49	1.53	1.53	-2.55%	661,112
Mar 12, 2026	1.53	1.58	1.51	1.57	1.57	-	510,986
Mar 11, 2026	1.51	1.60	1.49	1.57	1.57	4.67%	1,132,145
Mar 10, 2026	1.51	1.59	1.45	1.50	1.50	0.67%	1,211,617
Mar 9, 2026	1.50	1.52	1.38	1.49	1.49	-3.25%	867,694
Mar 6, 2026	1.50	1.59	1.48	1.54	1.54	0.65%	1,347,548
Mar 5, 2026	1.57	1.57	1.49	1.53	1.53	-1.92%	989,112
Mar 4, 2026	1.52	1.60	1.47	1.56	1.56	3.31%	1,464,279
Mar 3, 2026	1.50	1.53	1.41	1.51	1.51	-27.05%	9,776,314
Mar 2, 2026	2.15	2.20	2.05	2.07	2.07	-8.41%	538,932
Feb 27, 2026	2.23	2.43	2.20	2.26	2.26	3.67%	878,721
Feb 26, 2026	2.29	2.34	2.12	2.18	2.18	-6.03%	539,423
Feb 25, 2026	2.42	2.42	2.24	2.32	2.32	-4.13%	696,718
Feb 24, 2026	2.13	2.46	1.93	2.42	2.42	12.04%	2,038,458
Feb 23, 2026	2.03	2.25	1.97	2.16	2.16	3.85%	371,418
Feb 20, 2026	2.03	2.11	1.98	2.08	2.08	-	259,743
Feb 19, 2026	2.07	2.15	2.00	2.08	2.08	-	353,718
Feb 18, 2026	1.90	2.13	1.90	2.08	2.08	5.58%	434,166
Feb 17, 2026	1.86	1.97	1.83	1.97	1.97	2.60%	286,852
Feb 13, 2026	2.00	2.03	1.88	1.92	1.92	-2.54%	406,434
Feb 12, 2026	1.77	1.97	1.72	1.97	1.97	11.30%	545,184
Feb 11, 2026	1.82	1.90	1.69	1.77	1.77	-5.35%	920,687
Feb 10, 2026	1.98	1.98	1.81	1.87	1.87	-5.56%	471,846
Feb 9, 2026	1.95	1.98	1.77	1.98	1.98	0.51%	583,429
Feb 6, 2026	1.96	2.05	1.94	1.97	1.97	3.14%	546,822
Feb 5, 2026	2.04	2.10	1.90	1.91	1.91	-10.75%	536,121
Feb 4, 2026	1.99	2.14	1.99	2.14	2.14	7.00%	486,124
Feb 3, 2026	1.97	2.15	1.90	2.00	2.00	3.09%	424,160
Feb 2, 2026	2.36	2.37	1.88	1.94	1.94	-19.50%	1,480,363
Jan 30, 2026	2.28	2.42	2.27	2.41	2.41	0.84%	541,724
Jan 29, 2026	2.76	2.76	2.25	2.39	2.39	-14.03%	2,624,342
Jan 28, 2026	3.05	3.19	2.76	2.78	2.78	-5.76%	1,689,021
Jan 27, 2026	2.80	3.05	2.77	2.95	2.95	12.60%	2,735,631
Jan 26, 2026	2.70	2.84	2.43	2.62	2.62	2.34%	1,644,089
Jan 23, 2026	2.39	2.78	2.26	2.56	2.56	6.67%	1,559,297
Jan 22, 2026	2.33	2.40	2.19	2.40	2.40	2.56%	1,181,470
Jan 21, 2026	2.20	2.34	2.05	2.34	2.34	6.36%	1,366,123
Jan 20, 2026	1.85	2.29	1.79	2.20	2.20	26.44%	4,572,704
Jan 16, 2026	1.60	1.89	1.60	1.74	1.74	9.43%	2,418,826
Jan 15, 2026	1.67	1.68	1.57	1.59	1.59	-3.64%	293,308