Skip to main content
MAIA Biotechnology, Inc. (MAIA)
NYSEAMERICAN: MAIA · Real-Time Price · USD
1.490
-0.050 (-3.25%)
At close: Mar 9, 2026, 4:00 PM EDT
1.530
+0.040 (2.68%)
After-hours: Mar 9, 2026, 5:37 PM EDT

MAIA Biotechnology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.501.521.381.50--2.60%843,170
Mar 6, 20261.501.591.481.541.540.65%1,347,548
Mar 5, 20261.571.571.491.531.53-1.92%989,112
Mar 4, 20261.521.601.471.561.563.31%1,464,279
Mar 3, 20261.501.531.411.511.51-27.05%9,776,314
Mar 2, 20262.152.202.052.072.07-8.41%538,932
Feb 27, 20262.232.432.202.262.263.67%878,721
Feb 26, 20262.292.342.122.182.18-6.03%539,423
Feb 25, 20262.422.422.242.322.32-4.13%696,718
Feb 24, 20262.132.461.932.422.4212.04%2,038,458
Feb 23, 20262.032.251.972.162.163.85%371,418
Feb 20, 20262.032.111.982.082.08-259,743
Feb 19, 20262.072.152.002.082.08-353,718
Feb 18, 20261.902.131.902.082.085.58%434,166
Feb 17, 20261.861.971.831.971.972.60%286,852
Feb 13, 20262.002.031.881.921.92-2.54%406,434
Feb 12, 20261.771.971.721.971.9711.30%545,184
Feb 11, 20261.821.901.691.771.77-5.35%920,687
Feb 10, 20261.981.981.811.871.87-5.56%471,846
Feb 9, 20261.951.981.771.981.980.51%583,429
Feb 6, 20261.962.051.941.971.973.14%546,822
Feb 5, 20262.042.101.901.911.91-10.75%536,121
Feb 4, 20261.992.141.992.142.147.00%486,124
Feb 3, 20261.972.151.902.002.003.09%424,160
Feb 2, 20262.362.371.881.941.94-19.50%1,480,363
Jan 30, 20262.282.422.272.412.410.84%541,724
Jan 29, 20262.762.762.252.392.39-14.03%2,624,342
Jan 28, 20263.053.192.762.782.78-5.76%1,689,021
Jan 27, 20262.803.052.772.952.9512.60%2,735,631
Jan 26, 20262.702.842.432.622.622.34%1,644,089
Jan 23, 20262.392.782.262.562.566.67%1,559,297
Jan 22, 20262.332.402.192.402.402.56%1,181,470
Jan 21, 20262.202.342.052.342.346.36%1,366,123
Jan 20, 20261.852.291.792.202.2026.44%4,572,704
Jan 16, 20261.601.891.601.741.749.43%2,418,826
Jan 15, 20261.671.681.571.591.59-3.64%293,308
Jan 14, 20261.501.711.491.651.656.45%695,206
Jan 13, 20261.571.581.511.551.55-1.27%283,053
Jan 12, 20261.591.641.561.571.57-3.68%323,564
Jan 9, 20261.671.671.571.631.63-1.81%420,812
Jan 8, 20261.641.671.611.661.661.84%410,159
Jan 7, 20261.521.641.511.631.636.54%318,945
Jan 6, 20261.491.571.491.531.531.32%339,675
Jan 5, 20261.581.621.481.511.51-5.63%467,590
Jan 2, 20261.571.661.541.601.604.58%835,716
Dec 31, 20251.351.551.351.531.5315.04%1,499,000
Dec 30, 20251.411.441.331.331.33-8.28%458,609
Dec 29, 20251.591.641.401.451.45-7.64%883,200
Dec 26, 20251.491.601.431.571.576.08%771,336
Dec 24, 20251.411.481.351.481.488.82%546,270
Dec 23, 20251.351.451.341.361.362.26%658,102
Dec 22, 20251.261.351.241.331.339.02%306,692
Dec 19, 20251.221.291.221.221.221.67%365,582
Dec 18, 20251.131.261.131.201.204.35%341,452
Dec 17, 20251.211.251.141.151.15-6.50%351,870
Dec 16, 20251.321.351.221.231.23-8.89%480,281
Dec 15, 20251.381.421.251.351.35-0.74%660,967
Dec 12, 20251.731.751.341.361.36-17.07%1,927,555
Dec 11, 20251.461.651.441.641.6418.84%3,470,045
Dec 10, 20251.411.471.301.381.382.22%2,022,792
Dec 9, 20251.271.441.261.351.359.76%1,586,399
Dec 8, 20251.201.251.161.231.232.50%500,829
Dec 5, 20251.201.211.151.201.20-241,776
Dec 4, 20251.081.251.081.201.207.14%651,633
Dec 3, 20251.141.201.081.121.12-5.08%430,603
Dec 2, 20251.221.241.071.181.18-1.67%694,808
Dec 1, 20251.301.461.121.201.201.69%4,092,151
Nov 28, 20251.131.181.081.181.1811.32%217,360
Nov 26, 20251.001.100.991.061.069.29%382,949
Nov 25, 20250.971.000.950.970.97-1.93%154,621
Nov 24, 20250.930.990.890.990.998.50%193,525
Nov 21, 20250.890.950.890.910.914.65%151,040
Nov 20, 20250.900.970.870.870.87-5.33%174,978
Nov 19, 20250.981.000.900.920.92-8.91%239,558
Nov 18, 20250.991.050.981.011.011.00%155,117
Nov 17, 20251.011.090.981.001.00-3.85%186,366
Nov 14, 20251.021.071.001.041.042.97%179,295
Nov 13, 20251.071.090.981.011.01-5.61%214,687
Nov 12, 20251.131.151.061.071.07-4.46%188,953
Nov 11, 20251.141.161.091.121.12-2.61%165,632
Nov 10, 20251.131.151.101.151.152.68%128,349
Nov 7, 20251.081.131.051.121.121.82%260,082
Nov 6, 20251.121.141.081.101.10-2.65%208,067
Nov 5, 20251.071.151.051.131.132.73%184,921
Nov 4, 20251.161.161.091.101.10-5.17%267,932
Nov 3, 20251.231.231.121.161.16-6.45%338,391
Oct 31, 20251.341.351.221.241.24-5.34%504,107
Oct 30, 20251.301.331.291.311.310.77%103,751
Oct 29, 20251.411.431.261.301.30-7.14%495,551
Oct 28, 20251.501.501.381.401.40-6.67%427,406
Oct 27, 20251.431.571.421.501.504.90%1,386,902
Oct 24, 20251.481.501.401.431.43-2.05%527,188
Oct 23, 20251.461.541.401.461.467.35%7,403,420
Oct 22, 20251.401.411.331.361.36-402,556
Oct 21, 20251.331.371.281.361.363.03%282,202
Oct 20, 20251.281.321.261.321.323.13%185,117
Oct 17, 20251.341.351.271.281.28-5.19%248,728
Oct 16, 20251.451.471.351.351.35-6.25%430,533
Oct 15, 20251.481.521.411.441.44-2.04%375,439
Oct 14, 20251.521.531.451.471.47-6.37%353,374