MAIA Biotechnology, Inc. (MAIA)
NYSEAMERICAN: MAIA · Real-Time Price · USD
1.340
-0.070 (-4.96%)
Apr 21, 2026, 11:00 AM EDT - Market open
MAIA Biotechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 1.44 | 1.44 | 1.35 | 1.36 | - | -3.55% | 95,538 |
| Apr 20, 2026 | 1.35 | 1.44 | 1.33 | 1.41 | 1.41 | 4.44% | 658,977 |
| Apr 17, 2026 | 1.36 | 1.43 | 1.34 | 1.35 | 1.35 | 1.50% | 850,872 |
| Apr 16, 2026 | 1.41 | 1.44 | 1.31 | 1.33 | 1.33 | -6.34% | 990,120 |
| Apr 15, 2026 | 1.37 | 1.48 | 1.37 | 1.42 | 1.42 | 3.65% | 800,059 |
| Apr 14, 2026 | 1.40 | 1.43 | 1.37 | 1.37 | 1.37 | 0.74% | 596,898 |
| Apr 13, 2026 | 1.23 | 1.39 | 1.20 | 1.36 | 1.36 | 6.25% | 1,111,281 |
| Apr 10, 2026 | 1.21 | 1.28 | 1.19 | 1.28 | 1.28 | 6.67% | 515,660 |
| Apr 9, 2026 | 1.24 | 1.24 | 1.16 | 1.20 | 1.20 | -3.23% | 965,065 |
| Apr 8, 2026 | 1.24 | 1.30 | 1.23 | 1.24 | 1.24 | 3.33% | 610,814 |
| Apr 7, 2026 | 1.25 | 1.27 | 1.16 | 1.20 | 1.20 | -6.98% | 912,866 |
| Apr 6, 2026 | 1.30 | 1.34 | 1.27 | 1.29 | 1.29 | -3.01% | 768,811 |
| Apr 2, 2026 | 1.32 | 1.37 | 1.30 | 1.33 | 1.33 | -0.75% | 271,027 |
| Apr 1, 2026 | 1.41 | 1.43 | 1.34 | 1.34 | 1.34 | -4.29% | 379,299 |
| Mar 31, 2026 | 1.33 | 1.42 | 1.32 | 1.40 | 1.40 | 6.87% | 1,029,489 |
| Mar 30, 2026 | 1.34 | 1.37 | 1.27 | 1.31 | 1.31 | - | 538,323 |
| 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 |