MAIA Biotechnology, Inc. (MAIA)
NYSEAMERICAN: MAIA · Real-Time Price · USD
1.370
-0.130 (-8.67%)
Jun 5, 2026, 10:59 AM EDT - Market open
MAIA Biotechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1.50 | 1.51 | 1.34 | 1.35 | - | -10.00% | 387,891 |
| 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 |
| May 21, 2026 | 1.24 | 1.28 | 1.23 | 1.28 | 1.28 | -0.78% | 366,544 |
| May 20, 2026 | 1.27 | 1.30 | 1.24 | 1.29 | 1.29 | 4.88% | 450,349 |
| May 19, 2026 | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | -2.38% | 556,566 |
| May 18, 2026 | 1.25 | 1.32 | 1.25 | 1.26 | 1.26 | - | 632,792 |
| May 15, 2026 | 1.33 | 1.36 | 1.26 | 1.26 | 1.26 | -7.35% | 541,952 |
| May 14, 2026 | 1.31 | 1.36 | 1.26 | 1.36 | 1.36 | 5.43% | 553,288 |
| May 13, 2026 | 1.30 | 1.34 | 1.28 | 1.29 | 1.29 | -1.53% | 391,347 |
| May 12, 2026 | 1.31 | 1.40 | 1.23 | 1.31 | 1.31 | - | 737,674 |
| May 11, 2026 | 1.29 | 1.36 | 1.29 | 1.31 | 1.31 | -0.76% | 626,380 |
| May 8, 2026 | 1.30 | 1.35 | 1.26 | 1.32 | 1.32 | 0.76% | 305,480 |
| May 7, 2026 | 1.39 | 1.39 | 1.29 | 1.31 | 1.31 | -2.96% | 272,872 |
| May 6, 2026 | 1.36 | 1.45 | 1.34 | 1.35 | 1.35 | -2.88% | 1,012,674 |
| May 5, 2026 | 1.36 | 1.44 | 1.36 | 1.39 | 1.39 | - | 411,181 |
| May 4, 2026 | 1.35 | 1.43 | 1.34 | 1.39 | 1.39 | 3.73% | 785,586 |
| May 1, 2026 | 1.34 | 1.37 | 1.29 | 1.34 | 1.34 | 0.75% | 597,253 |
| Apr 30, 2026 | 1.35 | 1.42 | 1.33 | 1.33 | 1.33 | 2.31% | 557,460 |
| Apr 29, 2026 | 1.28 | 1.43 | 1.28 | 1.30 | 1.30 | 4.00% | 1,189,765 |
| Apr 28, 2026 | 1.24 | 1.28 | 1.24 | 1.25 | 1.25 | 0.81% | 334,264 |
| Apr 27, 2026 | 1.25 | 1.28 | 1.22 | 1.24 | 1.24 | -2.36% | 686,509 |
| Apr 24, 2026 | 1.25 | 1.32 | 1.23 | 1.27 | 1.27 | 0.79% | 458,738 |
| Apr 23, 2026 | 1.37 | 1.38 | 1.26 | 1.26 | 1.26 | -7.35% | 530,418 |
| Apr 22, 2026 | 1.33 | 1.40 | 1.33 | 1.36 | 1.36 | 3.03% | 288,848 |
| Apr 21, 2026 | 1.44 | 1.44 | 1.32 | 1.32 | 1.32 | -6.38% | 353,953 |
| Apr 20, 2026 | 1.35 | 1.44 | 1.33 | 1.41 | 1.41 | 4.44% | 661,363 |
| Apr 17, 2026 | 1.36 | 1.43 | 1.34 | 1.35 | 1.35 | 1.50% | 852,159 |
| Apr 16, 2026 | 1.41 | 1.44 | 1.31 | 1.33 | 1.33 | -6.34% | 992,726 |
| 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% | 1,131,022 |
| Apr 10, 2026 | 1.21 | 1.28 | 1.19 | 1.28 | 1.28 | 6.67% | 516,715 |
| Apr 9, 2026 | 1.24 | 1.24 | 1.16 | 1.20 | 1.20 | -3.23% | 967,386 |
| Apr 8, 2026 | 1.24 | 1.30 | 1.23 | 1.24 | 1.24 | 3.33% | 621,819 |
| Apr 7, 2026 | 1.25 | 1.27 | 1.16 | 1.20 | 1.20 | -6.98% | 925,944 |
| Apr 6, 2026 | 1.30 | 1.34 | 1.27 | 1.29 | 1.29 | -3.01% | 769,212 |
| Apr 2, 2026 | 1.32 | 1.37 | 1.30 | 1.33 | 1.33 | -0.75% | 271,311 |
| Apr 1, 2026 | 1.41 | 1.43 | 1.34 | 1.34 | 1.34 | -4.29% | 384,480 |
| Mar 31, 2026 | 1.33 | 1.42 | 1.32 | 1.40 | 1.40 | 6.87% | 1,032,082 |
| Mar 30, 2026 | 1.34 | 1.37 | 1.27 | 1.31 | 1.31 | - | 538,341 |
| Mar 27, 2026 | 1.41 | 1.48 | 1.29 | 1.31 | 1.31 | -5.07% | 2,489,048 |
| Mar 26, 2026 | 1.47 | 1.48 | 1.37 | 1.38 | 1.38 | -6.12% | 1,253,164 |