MAIA Biotechnology, Inc. (MAIA)
NYSEAMERICAN: MAIA · Real-Time Price · USD
1.410
+0.060 (4.44%)
Jun 26, 2026, 4:00 PM EDT - Market closed
MAIA Biotechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| 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% | 262,421 |
| Mar 23, 2026 | 1.46 | 1.51 | 1.44 | 1.49 | 1.49 | 2.05% | 381,014 |
| Mar 20, 2026 | 1.45 | 1.50 | 1.41 | 1.46 | 1.46 | -2.67% | 646,430 |
| Mar 19, 2026 | 1.46 | 1.51 | 1.43 | 1.50 | 1.50 | 0.67% | 434,552 |
| Mar 18, 2026 | 1.50 | 1.51 | 1.45 | 1.49 | 1.49 | -0.67% | 813,728 |
| Mar 17, 2026 | 1.52 | 1.55 | 1.49 | 1.50 | 1.50 | -2.60% | 619,180 |
| Mar 16, 2026 | 1.52 | 1.54 | 1.48 | 1.54 | 1.54 | 0.65% | 661,096 |
| Mar 13, 2026 | 1.54 | 1.58 | 1.49 | 1.53 | 1.53 | -2.55% | 662,157 |
| Mar 12, 2026 | 1.53 | 1.58 | 1.51 | 1.57 | 1.57 | - | 513,341 |
| Mar 11, 2026 | 1.51 | 1.60 | 1.49 | 1.57 | 1.57 | 4.67% | 1,132,356 |
| Mar 10, 2026 | 1.51 | 1.59 | 1.45 | 1.50 | 1.50 | 0.67% | 1,222,251 |
| Mar 9, 2026 | 1.50 | 1.52 | 1.38 | 1.49 | 1.49 | -3.25% | 868,164 |
| Mar 6, 2026 | 1.50 | 1.59 | 1.48 | 1.54 | 1.54 | 0.65% | 1,356,180 |
| Mar 5, 2026 | 1.57 | 1.57 | 1.49 | 1.53 | 1.53 | -1.92% | 989,142 |
| Mar 4, 2026 | 1.52 | 1.60 | 1.47 | 1.56 | 1.56 | 3.31% | 1,472,611 |
| Mar 3, 2026 | 1.50 | 1.53 | 1.41 | 1.51 | 1.51 | -27.05% | 9,786,254 |
| Mar 2, 2026 | 2.15 | 2.20 | 2.05 | 2.07 | 2.07 | -8.41% | 928,919 |
| Feb 27, 2026 | 2.23 | 2.43 | 2.20 | 2.26 | 2.26 | 3.67% | 878,721 |
| Feb 26, 2026 | 2.29 | 2.34 | 2.12 | 2.18 | 2.18 | -6.03% | 539,423 |
| Feb 25, 2026 | 2.42 | 2.42 | 2.24 | 2.32 | 2.32 | -4.13% | 696,718 |
| Feb 24, 2026 | 2.13 | 2.46 | 1.93 | 2.42 | 2.42 | 12.04% | 2,038,458 |
| Feb 23, 2026 | 2.03 | 2.25 | 1.97 | 2.16 | 2.16 | 3.85% | 371,418 |
| Feb 20, 2026 | 2.03 | 2.11 | 1.98 | 2.08 | 2.08 | - | 259,743 |
| Feb 19, 2026 | 2.07 | 2.15 | 2.00 | 2.08 | 2.08 | - | 353,718 |
| Feb 18, 2026 | 1.90 | 2.13 | 1.90 | 2.08 | 2.08 | 5.58% | 434,166 |
| Feb 17, 2026 | 1.86 | 1.97 | 1.83 | 1.97 | 1.97 | 2.60% | 286,852 |
| Feb 13, 2026 | 2.00 | 2.03 | 1.88 | 1.92 | 1.92 | -2.54% | 406,434 |
| Feb 12, 2026 | 1.77 | 1.97 | 1.72 | 1.97 | 1.97 | 11.30% | 545,184 |
| Feb 11, 2026 | 1.82 | 1.90 | 1.69 | 1.77 | 1.77 | -5.35% | 920,687 |
| Feb 10, 2026 | 1.98 | 1.98 | 1.81 | 1.87 | 1.87 | -5.56% | 471,846 |
| Feb 9, 2026 | 1.95 | 1.98 | 1.77 | 1.98 | 1.98 | 0.51% | 583,429 |
| Feb 6, 2026 | 1.96 | 2.05 | 1.94 | 1.97 | 1.97 | 3.14% | 546,822 |
| Feb 5, 2026 | 2.04 | 2.10 | 1.90 | 1.91 | 1.91 | -10.75% | 536,121 |
| Feb 4, 2026 | 1.99 | 2.14 | 1.99 | 2.14 | 2.14 | 7.00% | 486,124 |
| Feb 3, 2026 | 1.97 | 2.15 | 1.90 | 2.00 | 2.00 | 3.09% | 424,160 |