Skip to main content
MAIA Biotechnology, Inc. (MAIA)
NYSEAMERICAN: MAIA · Real-Time Price · USD
2.090
-0.060 (-2.79%)
At close: Nov 22, 2024, 3:45 PM
2.080
-0.010 (-0.48%)
After-hours: Nov 22, 2024, 4:00 PM EST

MAIA Biotechnology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20242.132.212.072.082.08-3.26%71,762
Nov 21, 20242.272.272.112.152.15-3.59%96,235
Nov 20, 20242.222.312.192.232.231.83%56,411
Nov 19, 20242.342.372.172.192.19-6.81%75,608
Nov 18, 20242.272.492.272.352.353.98%152,126
Nov 15, 20242.132.291.802.262.266.10%357,025
Nov 14, 20242.362.382.112.132.13-10.88%240,763
Nov 13, 20242.602.622.362.392.39-8.78%181,550
Nov 12, 20242.612.732.472.622.62-0.38%153,673
Nov 11, 20242.832.902.422.632.63-9.62%302,785
Nov 8, 20243.403.402.782.912.91-12.35%325,915
Nov 7, 20243.193.483.193.323.324.40%892,413
Nov 6, 20243.303.392.953.183.183.92%417,496
Nov 5, 20242.953.202.923.063.066.25%245,753
Nov 4, 20242.752.932.732.882.884.73%94,661
Nov 1, 20242.822.862.742.752.75-1.08%54,605
Oct 31, 20242.852.852.702.782.78-0.71%26,113
Oct 30, 20242.672.952.642.802.802.94%95,759
Oct 29, 20242.502.722.502.722.728.37%108,571
Oct 28, 20242.562.572.472.512.51-29,696
Oct 25, 20242.572.602.452.512.51-2.33%39,024
Oct 24, 20242.612.672.362.572.57-3.38%120,695
Oct 23, 20242.712.802.642.662.66-3.27%43,104
Oct 22, 20242.672.862.572.752.753.38%55,899
Oct 21, 20242.632.692.512.662.663.10%62,926
Oct 18, 20242.542.582.462.582.582.58%25,741
Oct 17, 20242.552.552.402.522.52-0.59%47,126
Oct 16, 20242.522.682.502.532.530.40%44,084
Oct 15, 20242.782.782.252.522.522.44%106,199
Oct 14, 20242.692.852.412.462.46-9.23%138,959
Oct 11, 20242.612.812.612.712.712.65%55,804
Oct 10, 20242.682.692.562.642.64-43,193
Oct 9, 20242.582.702.582.642.64-0.75%49,424
Oct 8, 20242.562.672.562.662.663.50%29,446
Oct 7, 20242.512.692.512.572.571.58%75,007
Oct 4, 20242.682.712.512.532.53-2.69%43,494
Oct 3, 20242.682.752.592.602.60-2.99%44,267
Oct 2, 20242.682.772.682.682.68-1.11%38,205
Oct 1, 20242.792.842.642.712.71-3.56%39,744
Sep 30, 20242.602.892.592.812.817.66%83,769
Sep 27, 20242.592.652.542.612.61-95,755
Sep 26, 20242.602.652.512.612.61-1.51%125,753
Sep 25, 20242.802.832.602.652.65-5.36%96,046
Sep 24, 20242.812.902.782.802.80-1.41%60,506
Sep 23, 20242.932.932.752.842.84-1.73%66,804
Sep 20, 20242.883.022.812.892.891.40%103,342
Sep 19, 20242.822.942.812.852.851.79%108,196
Sep 18, 20242.923.082.802.802.80-4.76%88,136
Sep 17, 20243.003.002.902.942.94-1.01%69,182
Sep 16, 20243.103.152.852.972.97-3.26%99,091
Sep 13, 20243.343.362.993.073.07-5.54%296,805
Sep 12, 20243.263.623.133.253.253.83%428,730
Sep 11, 20243.403.423.053.133.13-4.57%338,786
Sep 10, 20243.623.743.103.283.28-5.75%272,725
Sep 9, 20243.173.603.173.483.489.78%195,678
Sep 6, 20243.183.182.923.173.170.63%113,988
Sep 5, 20243.393.573.093.153.15-6.80%206,473
Sep 4, 20242.953.392.913.383.3815.75%169,958
Sep 3, 20243.003.042.912.922.92-3.95%54,962
Aug 30, 20242.753.062.713.043.048.57%58,323
Aug 29, 20242.732.842.672.802.803.70%71,561
Aug 28, 20242.802.942.672.702.70-3.57%45,857
Aug 27, 20242.913.002.702.802.80-3.41%59,569
Aug 26, 20243.003.002.872.902.90-2.72%55,902
Aug 23, 20243.013.042.882.982.98-0.67%57,216
Aug 22, 20242.853.042.853.003.002.04%66,825
Aug 21, 20242.743.002.702.942.946.14%93,515
Aug 20, 20242.953.042.702.772.77-6.10%50,611
Aug 19, 20242.933.052.892.952.95-0.34%76,174
Aug 16, 20242.862.982.772.962.963.86%49,282
Aug 15, 20242.752.962.672.852.852.89%54,547
Aug 14, 20242.762.832.672.772.771.09%19,975
Aug 13, 20242.732.832.692.742.741.48%25,651
Aug 12, 20242.542.862.542.702.701.50%35,226
Aug 9, 20242.602.892.602.662.66-26,004
Aug 8, 20242.582.722.502.662.664.72%73,765
Aug 7, 20242.682.702.502.542.54-5.22%105,363
Aug 6, 20242.932.952.652.682.68-6.29%92,572
Aug 5, 20242.683.042.642.862.86-3.05%205,098
Aug 2, 20243.043.112.902.952.95-4.84%107,556
Aug 1, 20243.283.303.033.103.10-4.02%64,028
Jul 31, 20243.143.333.133.233.232.54%59,245
Jul 30, 20243.183.223.073.153.15-2.78%77,934
Jul 29, 20243.373.453.073.243.24-2.11%87,631
Jul 26, 20243.473.533.313.313.31-2.65%107,995
Jul 25, 20243.513.513.323.403.40-3.68%128,020
Jul 24, 20243.563.693.353.533.53-4.59%245,087
Jul 23, 20243.924.243.303.703.70-1.33%989,560
Jul 22, 20243.663.763.453.753.753.02%61,888
Jul 19, 20243.453.753.433.643.646.12%65,877
Jul 18, 20243.653.723.373.433.43-6.28%92,576
Jul 17, 20243.863.873.533.663.66-5.43%132,807
Jul 16, 20243.673.983.673.873.875.45%160,228
Jul 15, 20243.603.773.583.673.670.55%87,999
Jul 12, 20243.833.853.413.653.65-4.45%218,336
Jul 11, 20243.884.123.733.823.82-1.04%204,129
Jul 10, 20243.813.903.443.863.862.39%167,612
Jul 9, 20243.553.983.553.773.779.91%671,962
Jul 8, 20243.293.502.883.433.433.00%348,547
Jul 5, 20243.403.453.273.333.33-1.77%41,769