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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20251.461.541.401.461.467.35%7,403,420
Oct 22, 20251.401.411.331.361.36-402,556
Oct 21, 20251.331.371.281.361.363.03%282,202
Oct 20, 20251.281.321.261.321.323.13%185,117
Oct 17, 20251.341.351.271.281.28-5.19%248,728
Oct 16, 20251.451.471.351.351.35-6.25%430,533
Oct 15, 20251.481.521.411.441.44-2.04%375,439
Oct 14, 20251.521.531.451.471.47-6.37%353,374
Oct 13, 20251.591.591.521.571.573.29%563,937
Oct 10, 20251.681.711.511.521.52-11.63%867,003
Oct 9, 20251.821.821.681.721.72-4.97%494,468
Oct 8, 20251.821.831.761.811.811.12%454,922
Oct 7, 20251.881.971.761.791.793.47%2,390,734
Oct 6, 20251.721.771.701.731.73-329,208
Oct 3, 20251.821.831.651.731.73-3.89%526,618
Oct 2, 20251.721.881.711.801.808.43%2,410,850
Oct 1, 20251.611.691.591.661.667.79%824,982
Sep 30, 20251.531.591.531.541.54-3.75%221,531
Sep 29, 20251.601.621.571.601.60-1.23%318,651
Sep 26, 20251.551.651.551.621.623.18%198,463
Sep 25, 20251.551.581.541.571.57-1.88%122,703
Sep 24, 20251.561.641.531.601.604.58%412,581
Sep 23, 20251.531.601.531.531.530.66%178,641
Sep 22, 20251.551.571.521.521.52-1.94%168,324
Sep 19, 20251.571.581.521.551.55-1.27%254,241
Sep 18, 20251.551.611.551.571.571.95%178,913
Sep 17, 20251.611.641.541.541.54-4.35%224,375
Sep 16, 20251.681.691.601.611.61-5.85%269,946
Sep 15, 20251.701.731.671.711.711.79%388,722
Sep 12, 20251.711.751.641.681.68-1.18%610,694
Sep 11, 20251.641.781.621.701.708.97%2,712,056
Sep 10, 20251.571.591.541.561.56-1.89%148,756
Sep 9, 20251.591.601.561.591.59-114,259
Sep 8, 20251.551.611.521.591.593.25%313,337
Sep 5, 20251.631.651.511.541.543.36%895,717
Sep 4, 20251.501.501.461.491.49-1.32%125,132
Sep 3, 20251.501.551.481.511.510.67%227,355
Sep 2, 20251.541.561.471.501.50-2.60%165,001
Aug 29, 20251.521.541.471.541.541.32%342,744
Aug 28, 20251.671.671.501.521.52-7.88%599,378
Aug 27, 20251.661.751.621.651.657.14%1,990,028
Aug 26, 20251.581.611.501.541.54-2.53%102,734
Aug 25, 20251.591.621.581.581.58-111,453
Aug 22, 20251.551.591.521.581.583.27%102,564
Aug 21, 20251.541.561.521.531.53-3.16%40,897
Aug 20, 20251.501.581.501.581.585.33%69,341
Aug 19, 20251.561.601.501.501.50-5.06%126,703
Aug 18, 20251.591.621.561.581.58-111,177
Aug 15, 20251.601.641.541.581.581.28%93,757
Aug 14, 20251.571.591.501.561.56-2.50%195,341