MAIA Biotechnology, Inc. (MAIA)
NYSEAMERICAN: MAIA · Real-Time Price · USD
1.190
+0.020 (1.71%)
Oct 2, 2026, 4:00 PM EDT - Market closed
MAIA Biotechnology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1.19 | 1.21 | 1.17 | 1.19 | 1.19 | 1.71% | 404,964 |
| Oct 1, 2026 | 1.18 | 1.22 | 1.15 | 1.17 | 1.17 | -0.85% | 780,804 |
| Sep 30, 2026 | 1.17 | 1.19 | 1.15 | 1.18 | 1.18 | 2.61% | 690,457 |
| Sep 29, 2026 | 1.20 | 1.22 | 1.15 | 1.15 | 1.15 | -2.54% | 677,111 |
| Sep 28, 2026 | 1.23 | 1.27 | 1.18 | 1.18 | 1.18 | -1.67% | 995,030 |
| Sep 25, 2026 | 1.27 | 1.33 | 1.20 | 1.20 | 1.20 | -4.00% | 913,180 |
| Sep 24, 2026 | 1.31 | 1.33 | 1.25 | 1.25 | 1.25 | -5.30% | 593,763 |
| Sep 23, 2026 | 1.35 | 1.36 | 1.30 | 1.32 | 1.32 | -3.65% | 620,870 |
| Sep 22, 2026 | 1.33 | 1.37 | 1.31 | 1.37 | 1.37 | 3.01% | 934,454 |
| Sep 21, 2026 | 1.35 | 1.38 | 1.30 | 1.33 | 1.33 | 1.53% | 1,135,507 |
| Sep 18, 2026 | 1.37 | 1.40 | 1.31 | 1.31 | 1.31 | -6.43% | 467,671 |
| Sep 17, 2026 | 1.44 | 1.45 | 1.36 | 1.40 | 1.40 | - | 645,739 |
| Sep 16, 2026 | 1.35 | 1.42 | 1.34 | 1.40 | 1.40 | 4.48% | 901,845 |
| Sep 15, 2026 | 1.42 | 1.46 | 1.33 | 1.34 | 1.34 | -3.60% | 1,183,257 |
| Sep 14, 2026 | 1.30 | 1.40 | 1.30 | 1.39 | 1.39 | 6.92% | 790,044 |
| Sep 11, 2026 | 1.32 | 1.32 | 1.27 | 1.30 | 1.30 | -0.76% | 675,004 |
| Sep 10, 2026 | 1.36 | 1.36 | 1.30 | 1.31 | 1.31 | -1.50% | 333,167 |
| Sep 9, 2026 | 1.33 | 1.38 | 1.33 | 1.33 | 1.33 | 1.53% | 553,213 |
| Sep 8, 2026 | 1.32 | 1.35 | 1.30 | 1.31 | 1.31 | -0.76% | 221,403 |
| Sep 4, 2026 | 1.35 | 1.35 | 1.30 | 1.32 | 1.32 | -0.75% | 240,084 |
| Sep 3, 2026 | 1.38 | 1.40 | 1.31 | 1.33 | 1.33 | -2.92% | 466,957 |
| Sep 2, 2026 | 1.40 | 1.46 | 1.36 | 1.37 | 1.37 | 5.38% | 865,747 |
| Sep 1, 2026 | 1.30 | 1.32 | 1.28 | 1.30 | 1.30 | -0.76% | 294,139 |
| Aug 31, 2026 | 1.33 | 1.33 | 1.30 | 1.31 | 1.31 | -1.50% | 258,453 |
| Aug 28, 2026 | 1.38 | 1.38 | 1.32 | 1.33 | 1.33 | -3.62% | 346,659 |
| Aug 27, 2026 | 1.40 | 1.40 | 1.37 | 1.38 | 1.38 | -0.72% | 262,798 |
| Aug 26, 2026 | 1.41 | 1.47 | 1.39 | 1.39 | 1.39 | -1.42% | 556,608 |
| Aug 25, 2026 | 1.40 | 1.46 | 1.36 | 1.41 | 1.41 | 4.44% | 936,795 |
| Aug 24, 2026 | 1.40 | 1.40 | 1.33 | 1.35 | 1.35 | -2.88% | 227,245 |
| Aug 21, 2026 | 1.38 | 1.41 | 1.35 | 1.39 | 1.39 | 0.72% | 374,735 |
| Aug 20, 2026 | 1.37 | 1.40 | 1.36 | 1.38 | 1.38 | -0.72% | 223,251 |
| Aug 19, 2026 | 1.40 | 1.42 | 1.38 | 1.39 | 1.39 | 1.46% | 333,950 |
| Aug 18, 2026 | 1.39 | 1.40 | 1.36 | 1.37 | 1.37 | -1.44% | 235,112 |
| Aug 17, 2026 | 1.40 | 1.40 | 1.35 | 1.39 | 1.39 | -0.71% | 266,646 |
| Aug 14, 2026 | 1.34 | 1.40 | 1.34 | 1.40 | 1.40 | 4.48% | 568,693 |
| Aug 13, 2026 | 1.36 | 1.39 | 1.34 | 1.34 | 1.34 | -2.90% | 176,526 |
| Aug 12, 2026 | 1.35 | 1.39 | 1.34 | 1.38 | 1.38 | - | 179,629 |
| Aug 11, 2026 | 1.40 | 1.41 | 1.36 | 1.38 | 1.38 | -2.13% | 275,436 |
| Aug 10, 2026 | 1.38 | 1.41 | 1.38 | 1.41 | 1.41 | -0.70% | 201,721 |
| Aug 7, 2026 | 1.42 | 1.44 | 1.39 | 1.42 | 1.42 | - | 332,211 |
| Aug 6, 2026 | 1.47 | 1.47 | 1.38 | 1.42 | 1.42 | 1.43% | 347,396 |
| Aug 5, 2026 | 1.38 | 1.41 | 1.36 | 1.40 | 1.40 | 2.94% | 272,637 |
| Aug 4, 2026 | 1.32 | 1.38 | 1.31 | 1.36 | 1.36 | 3.03% | 376,597 |
| Aug 3, 2026 | 1.25 | 1.32 | 1.23 | 1.32 | 1.32 | 5.60% | 649,770 |
| Jul 31, 2026 | 1.25 | 1.27 | 1.21 | 1.25 | 1.25 | - | 225,744 |
| Jul 30, 2026 | 1.22 | 1.27 | 1.19 | 1.25 | 1.25 | 4.17% | 290,589 |
| Jul 29, 2026 | 1.25 | 1.26 | 1.19 | 1.20 | 1.20 | -3.23% | 503,966 |
| Jul 28, 2026 | 1.27 | 1.31 | 1.22 | 1.24 | 1.24 | -3.13% | 517,180 |
| Jul 27, 2026 | 1.29 | 1.32 | 1.26 | 1.28 | 1.28 | 3.23% | 358,853 |
| Jul 24, 2026 | 1.28 | 1.30 | 1.24 | 1.24 | 1.24 | -3.13% | 403,314 |