MAIA Biotechnology, Inc. (MAIA)
NYSEAMERICAN: MAIA · Real-Time Price · USD
1.360
+0.040 (3.03%)
Aug 4, 2026, 4:00 PM EDT - Market closed
MAIA Biotechnology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 1.28 | 1.30 | 1.26 | 1.28 | 1.28 | -1.54% | 437,329 |
| Jul 22, 2026 | 1.30 | 1.32 | 1.28 | 1.30 | 1.30 | -2.26% | 328,054 |
| Jul 21, 2026 | 1.30 | 1.35 | 1.28 | 1.33 | 1.33 | 3.91% | 359,308 |
| Jul 20, 2026 | 1.33 | 1.33 | 1.27 | 1.28 | 1.28 | -1.54% | 506,572 |
| Jul 17, 2026 | 1.33 | 1.35 | 1.28 | 1.30 | 1.30 | -2.26% | 481,357 |
| Jul 16, 2026 | 1.43 | 1.46 | 1.33 | 1.33 | 1.33 | -9.52% | 1,002,886 |
| Jul 15, 2026 | 1.47 | 1.51 | 1.44 | 1.47 | 1.47 | 2.08% | 524,049 |
| Jul 14, 2026 | 1.43 | 1.53 | 1.41 | 1.44 | 1.44 | 1.41% | 1,457,191 |
| Jul 13, 2026 | 1.45 | 1.48 | 1.38 | 1.42 | 1.42 | -1.39% | 1,129,424 |
| Jul 10, 2026 | 1.46 | 1.46 | 1.40 | 1.44 | 1.44 | -1.37% | 501,122 |
| Jul 9, 2026 | 1.48 | 1.48 | 1.40 | 1.46 | 1.46 | -0.68% | 525,241 |
| Jul 8, 2026 | 1.50 | 1.51 | 1.40 | 1.47 | 1.47 | - | 1,231,317 |
| Jul 7, 2026 | 1.48 | 1.48 | 1.40 | 1.47 | 1.47 | 0.68% | 457,712 |
| Jul 6, 2026 | 1.48 | 1.51 | 1.45 | 1.46 | 1.46 | 0.69% | 546,389 |
| Jul 2, 2026 | 1.43 | 1.51 | 1.43 | 1.45 | 1.45 | 1.40% | 445,710 |
| Jul 1, 2026 | 1.40 | 1.46 | 1.40 | 1.43 | 1.43 | -0.69% | 258,119 |
| Jun 30, 2026 | 1.48 | 1.51 | 1.41 | 1.44 | 1.44 | -2.70% | 616,506 |
| Jun 29, 2026 | 1.40 | 1.49 | 1.40 | 1.48 | 1.48 | 4.96% | 762,252 |
| Jun 26, 2026 | 1.35 | 1.41 | 1.35 | 1.41 | 1.41 | 4.44% | 379,818 |
| Jun 25, 2026 | 1.38 | 1.43 | 1.35 | 1.35 | 1.35 | -2.88% | 365,581 |
| Jun 24, 2026 | 1.40 | 1.48 | 1.38 | 1.39 | 1.39 | 0.72% | 646,867 |
| Jun 23, 2026 | 1.35 | 1.42 | 1.32 | 1.38 | 1.38 | - | 449,210 |
| Jun 22, 2026 | 1.36 | 1.43 | 1.36 | 1.38 | 1.38 | -1.43% | 442,775 |
| Jun 18, 2026 | 1.32 | 1.41 | 1.32 | 1.40 | 1.40 | 6.06% | 1,351,450 |
| Jun 17, 2026 | 1.31 | 1.37 | 1.31 | 1.32 | 1.32 | - | 445,824 |
| Jun 16, 2026 | 1.35 | 1.36 | 1.29 | 1.32 | 1.32 | -2.94% | 357,420 |
| Jun 15, 2026 | 1.30 | 1.43 | 1.30 | 1.36 | 1.36 | 4.62% | 1,115,712 |
| Jun 12, 2026 | 1.35 | 1.36 | 1.28 | 1.30 | 1.30 | - | 391,571 |
| Jun 11, 2026 | 1.26 | 1.31 | 1.25 | 1.30 | 1.30 | 2.36% | 724,931 |
| Jun 10, 2026 | 1.33 | 1.37 | 1.27 | 1.27 | 1.27 | -2.31% | 966,694 |
| Jun 9, 2026 | 1.29 | 1.33 | 1.26 | 1.30 | 1.30 | 2.36% | 606,236 |
| Jun 8, 2026 | 1.36 | 1.38 | 1.27 | 1.27 | 1.27 | -6.62% | 609,345 |
| Jun 5, 2026 | 1.50 | 1.51 | 1.31 | 1.36 | 1.36 | -9.33% | 1,446,597 |
| Jun 4, 2026 | 1.47 | 1.56 | 1.44 | 1.50 | 1.50 | 4.90% | 3,234,811 |
| Jun 3, 2026 | 1.35 | 1.46 | 1.31 | 1.43 | 1.43 | 5.93% | 2,141,325 |
| Jun 2, 2026 | 1.40 | 1.52 | 1.35 | 1.35 | 1.35 | 3.85% | 3,403,253 |
| Jun 1, 2026 | 1.39 | 1.42 | 1.30 | 1.30 | 1.30 | -6.47% | 754,010 |
| May 29, 2026 | 1.31 | 1.39 | 1.27 | 1.39 | 1.39 | 7.75% | 1,115,641 |
| May 28, 2026 | 1.30 | 1.34 | 1.27 | 1.29 | 1.29 | -1.53% | 354,593 |
| May 27, 2026 | 1.33 | 1.34 | 1.28 | 1.31 | 1.31 | -1.50% | 318,966 |
| May 26, 2026 | 1.28 | 1.38 | 1.28 | 1.33 | 1.33 | 3.91% | 526,189 |
| May 22, 2026 | 1.25 | 1.31 | 1.25 | 1.28 | 1.28 | - | 268,144 |