MAIA Biotechnology, Inc. (MAIA)
NYSEAMERICAN: MAIA · Real-Time Price · USD
2.800
+0.080 (2.94%)
At close: Oct 30, 2024, 4:00 PM
2.830
+0.030 (1.07%)
After-hours: Oct 30, 2024, 7:53 PM EDT
MAIA Biotechnology Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 30, 2024 | 2.67 | 2.95 | 2.64 | 2.80 | 2.80 | 2.94% | 95,759 |
Oct 29, 2024 | 2.50 | 2.72 | 2.50 | 2.72 | 2.72 | 8.37% | 108,571 |
Oct 28, 2024 | 2.56 | 2.57 | 2.47 | 2.51 | 2.51 | - | 29,696 |
Oct 25, 2024 | 2.57 | 2.60 | 2.45 | 2.51 | 2.51 | -2.33% | 39,024 |
Oct 24, 2024 | 2.61 | 2.67 | 2.36 | 2.57 | 2.57 | -3.38% | 120,695 |
Oct 23, 2024 | 2.71 | 2.80 | 2.64 | 2.66 | 2.66 | -3.27% | 43,104 |
Oct 22, 2024 | 2.67 | 2.86 | 2.57 | 2.75 | 2.75 | 3.38% | 55,899 |
Oct 21, 2024 | 2.63 | 2.69 | 2.51 | 2.66 | 2.66 | 3.10% | 62,926 |
Oct 18, 2024 | 2.54 | 2.58 | 2.46 | 2.58 | 2.58 | 2.58% | 25,741 |
Oct 17, 2024 | 2.55 | 2.55 | 2.40 | 2.52 | 2.52 | -0.59% | 47,126 |
Oct 16, 2024 | 2.52 | 2.68 | 2.50 | 2.53 | 2.53 | 0.40% | 44,084 |
Oct 15, 2024 | 2.78 | 2.78 | 2.25 | 2.52 | 2.52 | 2.44% | 106,199 |
Oct 14, 2024 | 2.69 | 2.85 | 2.41 | 2.46 | 2.46 | -9.23% | 138,959 |
Oct 11, 2024 | 2.61 | 2.81 | 2.61 | 2.71 | 2.71 | 2.65% | 55,804 |
Oct 10, 2024 | 2.68 | 2.69 | 2.56 | 2.64 | 2.64 | - | 43,193 |
Oct 9, 2024 | 2.58 | 2.70 | 2.58 | 2.64 | 2.64 | -0.75% | 49,424 |
Oct 8, 2024 | 2.56 | 2.67 | 2.56 | 2.66 | 2.66 | 3.50% | 29,446 |
Oct 7, 2024 | 2.51 | 2.69 | 2.51 | 2.57 | 2.57 | 1.58% | 75,007 |
Oct 4, 2024 | 2.68 | 2.71 | 2.51 | 2.53 | 2.53 | -2.69% | 43,494 |
Oct 3, 2024 | 2.68 | 2.75 | 2.59 | 2.60 | 2.60 | -2.99% | 44,267 |
Oct 2, 2024 | 2.68 | 2.77 | 2.68 | 2.68 | 2.68 | -1.11% | 38,205 |
Oct 1, 2024 | 2.79 | 2.84 | 2.64 | 2.71 | 2.71 | -3.56% | 39,744 |
Sep 30, 2024 | 2.60 | 2.89 | 2.59 | 2.81 | 2.81 | 7.66% | 83,769 |
Sep 27, 2024 | 2.59 | 2.65 | 2.54 | 2.61 | 2.61 | - | 95,755 |
Sep 26, 2024 | 2.60 | 2.65 | 2.51 | 2.61 | 2.61 | -1.51% | 125,753 |
Sep 25, 2024 | 2.80 | 2.83 | 2.60 | 2.65 | 2.65 | -5.36% | 96,046 |
Sep 24, 2024 | 2.81 | 2.90 | 2.78 | 2.80 | 2.80 | -1.41% | 60,506 |
Sep 23, 2024 | 2.93 | 2.93 | 2.75 | 2.84 | 2.84 | -1.73% | 66,804 |
Sep 20, 2024 | 2.88 | 3.02 | 2.81 | 2.89 | 2.89 | 1.40% | 103,342 |
Sep 19, 2024 | 2.82 | 2.94 | 2.81 | 2.85 | 2.85 | 1.79% | 108,196 |
Sep 18, 2024 | 2.92 | 3.08 | 2.80 | 2.80 | 2.80 | -4.76% | 88,136 |
Sep 17, 2024 | 3.00 | 3.00 | 2.90 | 2.94 | 2.94 | -1.01% | 69,182 |
Sep 16, 2024 | 3.10 | 3.15 | 2.85 | 2.97 | 2.97 | -3.26% | 99,091 |
Sep 13, 2024 | 3.34 | 3.36 | 2.99 | 3.07 | 3.07 | -5.54% | 296,805 |
Sep 12, 2024 | 3.26 | 3.62 | 3.13 | 3.25 | 3.25 | 3.83% | 428,730 |
Sep 11, 2024 | 3.40 | 3.42 | 3.05 | 3.13 | 3.13 | -4.57% | 338,786 |
Sep 10, 2024 | 3.62 | 3.74 | 3.10 | 3.28 | 3.28 | -5.75% | 272,725 |
Sep 9, 2024 | 3.17 | 3.60 | 3.17 | 3.48 | 3.48 | 9.78% | 195,678 |
Sep 6, 2024 | 3.18 | 3.18 | 2.92 | 3.17 | 3.17 | 0.63% | 113,988 |
Sep 5, 2024 | 3.39 | 3.57 | 3.09 | 3.15 | 3.15 | -6.80% | 206,473 |
Sep 4, 2024 | 2.95 | 3.39 | 2.91 | 3.38 | 3.38 | 15.75% | 169,958 |
Sep 3, 2024 | 3.00 | 3.04 | 2.91 | 2.92 | 2.92 | -3.95% | 54,962 |
Aug 30, 2024 | 2.75 | 3.06 | 2.71 | 3.04 | 3.04 | 8.57% | 58,323 |
Aug 29, 2024 | 2.73 | 2.84 | 2.67 | 2.80 | 2.80 | 3.70% | 71,561 |
Aug 28, 2024 | 2.80 | 2.94 | 2.67 | 2.70 | 2.70 | -3.57% | 45,857 |
Aug 27, 2024 | 2.91 | 3.00 | 2.70 | 2.80 | 2.80 | -3.41% | 59,569 |
Aug 26, 2024 | 3.00 | 3.00 | 2.87 | 2.90 | 2.90 | -2.72% | 55,902 |
Aug 23, 2024 | 3.01 | 3.04 | 2.88 | 2.98 | 2.98 | -0.67% | 57,216 |
Aug 22, 2024 | 2.85 | 3.04 | 2.85 | 3.00 | 3.00 | 2.04% | 66,825 |
Aug 21, 2024 | 2.74 | 3.00 | 2.70 | 2.94 | 2.94 | 6.14% | 93,515 |
Aug 20, 2024 | 2.95 | 3.04 | 2.70 | 2.77 | 2.77 | -6.10% | 50,611 |
Aug 19, 2024 | 2.93 | 3.05 | 2.89 | 2.95 | 2.95 | -0.34% | 76,174 |
Aug 16, 2024 | 2.86 | 2.98 | 2.77 | 2.96 | 2.96 | 3.86% | 49,282 |
Aug 15, 2024 | 2.75 | 2.96 | 2.67 | 2.85 | 2.85 | 2.89% | 54,547 |
Aug 14, 2024 | 2.76 | 2.83 | 2.67 | 2.77 | 2.77 | 1.09% | 19,975 |
Aug 13, 2024 | 2.73 | 2.83 | 2.69 | 2.74 | 2.74 | 1.48% | 25,651 |
Aug 12, 2024 | 2.54 | 2.86 | 2.54 | 2.70 | 2.70 | 1.50% | 35,226 |
Aug 9, 2024 | 2.60 | 2.89 | 2.60 | 2.66 | 2.66 | - | 26,004 |
Aug 8, 2024 | 2.58 | 2.72 | 2.50 | 2.66 | 2.66 | 4.72% | 73,765 |
Aug 7, 2024 | 2.68 | 2.70 | 2.50 | 2.54 | 2.54 | -5.22% | 105,363 |
Aug 6, 2024 | 2.93 | 2.95 | 2.65 | 2.68 | 2.68 | -6.29% | 92,572 |
Aug 5, 2024 | 2.68 | 3.04 | 2.64 | 2.86 | 2.86 | -3.05% | 205,098 |
Aug 2, 2024 | 3.04 | 3.11 | 2.90 | 2.95 | 2.95 | -4.84% | 107,556 |
Aug 1, 2024 | 3.28 | 3.30 | 3.03 | 3.10 | 3.10 | -4.02% | 64,028 |
Jul 31, 2024 | 3.14 | 3.33 | 3.13 | 3.23 | 3.23 | 2.54% | 59,245 |
Jul 30, 2024 | 3.18 | 3.22 | 3.07 | 3.15 | 3.15 | -2.78% | 77,934 |
Jul 29, 2024 | 3.37 | 3.45 | 3.07 | 3.24 | 3.24 | -2.11% | 87,631 |
Jul 26, 2024 | 3.47 | 3.53 | 3.31 | 3.31 | 3.31 | -2.65% | 107,995 |
Jul 25, 2024 | 3.51 | 3.51 | 3.32 | 3.40 | 3.40 | -3.68% | 128,020 |
Jul 24, 2024 | 3.56 | 3.69 | 3.35 | 3.53 | 3.53 | -4.59% | 245,087 |
Jul 23, 2024 | 3.92 | 4.24 | 3.30 | 3.70 | 3.70 | -1.33% | 989,560 |
Jul 22, 2024 | 3.66 | 3.76 | 3.45 | 3.75 | 3.75 | 3.02% | 61,888 |
Jul 19, 2024 | 3.45 | 3.75 | 3.43 | 3.64 | 3.64 | 6.12% | 65,877 |
Jul 18, 2024 | 3.65 | 3.72 | 3.37 | 3.43 | 3.43 | -6.28% | 92,576 |
Jul 17, 2024 | 3.86 | 3.87 | 3.53 | 3.66 | 3.66 | -5.43% | 132,807 |
Jul 16, 2024 | 3.67 | 3.98 | 3.67 | 3.87 | 3.87 | 5.45% | 160,228 |
Jul 15, 2024 | 3.60 | 3.77 | 3.58 | 3.67 | 3.67 | 0.55% | 87,999 |
Jul 12, 2024 | 3.83 | 3.85 | 3.41 | 3.65 | 3.65 | -4.45% | 218,336 |
Jul 11, 2024 | 3.88 | 4.12 | 3.73 | 3.82 | 3.82 | -1.04% | 204,129 |
Jul 10, 2024 | 3.81 | 3.90 | 3.44 | 3.86 | 3.86 | 2.39% | 167,612 |
Jul 9, 2024 | 3.55 | 3.98 | 3.55 | 3.77 | 3.77 | 9.91% | 671,962 |
Jul 8, 2024 | 3.29 | 3.50 | 2.88 | 3.43 | 3.43 | 3.00% | 348,547 |
Jul 5, 2024 | 3.40 | 3.45 | 3.27 | 3.33 | 3.33 | -1.77% | 41,769 |
Jul 3, 2024 | 3.32 | 3.45 | 3.31 | 3.39 | 3.39 | 1.19% | 47,878 |
Jul 2, 2024 | 3.46 | 3.60 | 3.30 | 3.35 | 3.35 | -2.62% | 155,617 |
Jul 1, 2024 | 3.41 | 3.49 | 3.36 | 3.44 | 3.44 | 0.58% | 113,384 |
Jun 28, 2024 | 3.69 | 3.72 | 3.29 | 3.42 | 3.42 | 2.70% | 242,679 |
Jun 27, 2024 | 3.36 | 3.61 | 3.23 | 3.33 | 3.33 | -2.35% | 141,941 |
Jun 26, 2024 | 3.33 | 3.55 | 3.26 | 3.41 | 3.41 | 6.23% | 263,903 |
Jun 25, 2024 | 3.27 | 3.50 | 3.18 | 3.21 | 3.21 | 0.94% | 233,473 |
Jun 24, 2024 | 3.22 | 3.33 | 3.15 | 3.18 | 3.18 | 0.95% | 145,095 |
Jun 21, 2024 | 3.48 | 3.48 | 3.15 | 3.15 | 3.15 | -8.16% | 421,774 |
Jun 20, 2024 | 3.50 | 3.59 | 3.32 | 3.43 | 3.43 | -3.11% | 239,259 |
Jun 18, 2024 | 3.77 | 3.92 | 3.51 | 3.54 | 3.54 | -6.35% | 188,006 |
Jun 17, 2024 | 3.88 | 4.10 | 3.77 | 3.78 | 3.78 | -4.30% | 209,312 |
Jun 14, 2024 | 3.81 | 4.10 | 3.67 | 3.95 | 3.95 | 4.22% | 485,909 |
Jun 13, 2024 | 3.78 | 4.03 | 3.71 | 3.79 | 3.79 | 1.88% | 469,692 |
Jun 12, 2024 | 4.00 | 4.05 | 3.61 | 3.72 | 3.72 | -5.10% | 351,828 |
Jun 11, 2024 | 3.85 | 4.06 | 3.59 | 3.92 | 3.92 | -1.01% | 426,155 |
Jun 10, 2024 | 3.96 | 4.20 | 3.80 | 3.96 | 3.96 | 2.59% | 565,126 |