Skip to main content
MAIA Biotechnology, Inc. (MAIA)
NYSEAMERICAN: MAIA · Real-Time Price · USD
1.250
+0.010 (0.81%)
Apr 28, 2026, 4:00 PM EDT - Market closed

MAIA Biotechnology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.241.281.241.251.250.81%333,563
Apr 27, 20261.251.281.221.241.24-2.36%686,319
Apr 24, 20261.251.321.231.271.270.79%451,120
Apr 23, 20261.371.381.261.261.26-7.35%527,906
Apr 22, 20261.331.401.331.361.363.03%272,949
Apr 21, 20261.441.441.321.321.32-6.38%353,776
Apr 20, 20261.351.441.331.411.414.44%658,977
Apr 17, 20261.361.431.341.351.351.50%850,872
Apr 16, 20261.411.441.311.331.33-6.34%990,120
Apr 15, 20261.371.481.371.421.423.65%800,059
Apr 14, 20261.401.431.371.371.370.74%596,898
Apr 13, 20261.231.391.201.361.366.25%1,111,281
Apr 10, 20261.211.281.191.281.286.67%515,660
Apr 9, 20261.241.241.161.201.20-3.23%965,065
Apr 8, 20261.241.301.231.241.243.33%610,814
Apr 7, 20261.251.271.161.201.20-6.98%912,866
Apr 6, 20261.301.341.271.291.29-3.01%768,811
Apr 2, 20261.321.371.301.331.33-0.75%271,027
Apr 1, 20261.411.431.341.341.34-4.29%379,299
Mar 31, 20261.331.421.321.401.406.87%1,029,489
Mar 30, 20261.341.371.271.311.31-538,323
Mar 27, 20261.411.481.291.311.31-5.07%2,474,065
Mar 26, 20261.471.481.371.381.38-6.12%1,249,176
Mar 25, 20261.441.511.431.471.472.08%484,435
Mar 24, 20261.491.501.441.441.44-3.36%256,880
Mar 23, 20261.461.511.441.491.492.05%380,698
Mar 20, 20261.451.501.411.461.46-2.67%630,909
Mar 19, 20261.461.511.431.501.500.67%432,314
Mar 18, 20261.501.511.451.491.49-0.67%812,628
Mar 17, 20261.521.551.491.501.50-2.60%615,782
Mar 16, 20261.521.541.481.541.540.65%660,961
Mar 13, 20261.541.581.491.531.53-2.55%661,112
Mar 12, 20261.531.581.511.571.57-510,986
Mar 11, 20261.511.601.491.571.574.67%1,132,145
Mar 10, 20261.511.591.451.501.500.67%1,211,617
Mar 9, 20261.501.521.381.491.49-3.25%867,694
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