MAIA Biotechnology, Inc. (MAIA)
NYSEAMERICAN: MAIA · Real-Time Price · USD
1.970
+0.060 (3.14%)
Feb 6, 2026, 4:00 PM EST - Market closed
MAIA Biotechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 1.96 | 2.05 | 1.94 | 1.97 | 1.97 | 3.14% | 543,249 |
| Feb 5, 2026 | 2.04 | 2.10 | 1.90 | 1.91 | 1.91 | -10.75% | 531,180 |
| Feb 4, 2026 | 1.99 | 2.14 | 1.99 | 2.14 | 2.14 | 7.00% | 478,297 |
| Feb 3, 2026 | 1.97 | 2.15 | 1.90 | 2.00 | 2.00 | 3.09% | 421,008 |
| Feb 2, 2026 | 2.36 | 2.37 | 1.88 | 1.94 | 1.94 | -19.50% | 1,477,526 |
| Jan 30, 2026 | 2.28 | 2.42 | 2.27 | 2.41 | 2.41 | 0.84% | 540,646 |
| Jan 29, 2026 | 2.76 | 2.76 | 2.25 | 2.39 | 2.39 | -14.03% | 2,606,757 |
| Jan 28, 2026 | 3.05 | 3.19 | 2.76 | 2.78 | 2.78 | -5.76% | 1,660,601 |
| Jan 27, 2026 | 2.80 | 3.05 | 2.77 | 2.95 | 2.95 | 12.60% | 2,713,610 |
| Jan 26, 2026 | 2.70 | 2.84 | 2.43 | 2.62 | 2.62 | 2.34% | 1,631,305 |
| Jan 23, 2026 | 2.39 | 2.78 | 2.26 | 2.56 | 2.56 | 6.67% | 1,555,777 |
| Jan 22, 2026 | 2.33 | 2.40 | 2.19 | 2.40 | 2.40 | 2.56% | 1,177,109 |
| Jan 21, 2026 | 2.20 | 2.34 | 2.05 | 2.34 | 2.34 | 6.36% | 1,338,665 |
| Jan 20, 2026 | 1.85 | 2.29 | 1.79 | 2.20 | 2.20 | 26.44% | 4,505,306 |
| Jan 16, 2026 | 1.60 | 1.89 | 1.60 | 1.74 | 1.74 | 9.43% | 2,416,320 |
| Jan 15, 2026 | 1.67 | 1.68 | 1.57 | 1.59 | 1.59 | -3.64% | 286,682 |
| Jan 14, 2026 | 1.50 | 1.71 | 1.49 | 1.65 | 1.65 | 6.45% | 687,326 |
| 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 |