MAIA Biotechnology, Inc. (MAIA)
NYSEAMERICAN: MAIA · Real-Time Price · USD
1.300
-0.010 (-0.76%)
May 13, 2026, 10:13 AM EDT - Market open
MAIA Biotechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 1.30 | 1.31 | 1.28 | 1.30 | - | -0.76% | 48,412 |
| May 12, 2026 | 1.31 | 1.40 | 1.23 | 1.31 | 1.31 | - | 719,305 |
| May 11, 2026 | 1.29 | 1.36 | 1.29 | 1.31 | 1.31 | -0.76% | 626,215 |
| May 8, 2026 | 1.30 | 1.35 | 1.26 | 1.32 | 1.32 | 0.76% | 300,725 |
| May 7, 2026 | 1.39 | 1.39 | 1.29 | 1.31 | 1.31 | -2.96% | 270,322 |
| May 6, 2026 | 1.36 | 1.45 | 1.34 | 1.35 | 1.35 | -2.88% | 1,011,605 |
| May 5, 2026 | 1.36 | 1.44 | 1.36 | 1.39 | 1.39 | - | 409,491 |
| May 4, 2026 | 1.35 | 1.43 | 1.34 | 1.39 | 1.39 | 3.73% | 784,701 |
| May 1, 2026 | 1.34 | 1.37 | 1.29 | 1.34 | 1.34 | 0.75% | 580,749 |
| Apr 30, 2026 | 1.35 | 1.42 | 1.33 | 1.33 | 1.33 | 2.31% | 554,031 |
| Apr 29, 2026 | 1.28 | 1.43 | 1.28 | 1.30 | 1.30 | 4.00% | 1,187,968 |
| Apr 28, 2026 | 1.24 | 1.28 | 1.24 | 1.25 | 1.25 | 0.81% | 333,563 |
| Apr 27, 2026 | 1.25 | 1.28 | 1.22 | 1.24 | 1.24 | -2.36% | 686,319 |
| Apr 24, 2026 | 1.25 | 1.32 | 1.23 | 1.27 | 1.27 | 0.79% | 451,120 |
| Apr 23, 2026 | 1.37 | 1.38 | 1.26 | 1.26 | 1.26 | -7.35% | 527,906 |
| Apr 22, 2026 | 1.33 | 1.40 | 1.33 | 1.36 | 1.36 | 3.03% | 272,949 |
| Apr 21, 2026 | 1.44 | 1.44 | 1.32 | 1.32 | 1.32 | -6.38% | 353,776 |
| 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 |