MAIA Biotechnology Inc. (MAIA)
AMEX: MAIA
· Real-Time Price · USD
1.69
-0.01 (-0.59%)
At close: Sep 12, 2025, 12:24 PM
MAIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 1.64 | 1.78 | 1.62 | 1.70 | 1.70 | 8.97% | 2,678,270 |
| Sep 10, 2025 | 1.57 | 1.59 | 1.54 | 1.56 | 1.56 | -1.89% | 148,800 |
| Sep 9, 2025 | 1.59 | 1.60 | 1.56 | 1.59 | 1.59 | 0.00% | 114,259 |
| Sep 8, 2025 | 1.55 | 1.61 | 1.52 | 1.59 | 1.59 | 3.25% | 313,337 |
| Sep 5, 2025 | 1.63 | 1.65 | 1.51 | 1.54 | 1.54 | 3.36% | 895,717 |
| Sep 4, 2025 | 1.50 | 1.50 | 1.46 | 1.49 | 1.49 | -1.32% | 125,132 |
| Sep 3, 2025 | 1.50 | 1.55 | 1.48 | 1.51 | 1.51 | 0.67% | 227,962 |
| Sep 2, 2025 | 1.54 | 1.56 | 1.47 | 1.50 | 1.50 | -2.60% | 165,001 |
| Aug 29, 2025 | 1.52 | 1.54 | 1.47 | 1.54 | 1.54 | 1.32% | 342,744 |
| Aug 28, 2025 | 1.67 | 1.67 | 1.50 | 1.52 | 1.52 | -7.88% | 599,400 |
| Aug 27, 2025 | 1.66 | 1.75 | 1.62 | 1.65 | 1.65 | 7.14% | 1,990,028 |
| Aug 26, 2025 | 1.58 | 1.61 | 1.50 | 1.54 | 1.54 | -2.53% | 102,734 |
| Aug 25, 2025 | 1.59 | 1.62 | 1.58 | 1.58 | 1.58 | 0.00% | 111,453 |
| Aug 22, 2025 | 1.55 | 1.59 | 1.52 | 1.58 | 1.58 | 3.27% | 102,564 |
| Aug 21, 2025 | 1.54 | 1.56 | 1.52 | 1.53 | 1.53 | -3.16% | 40,900 |
| Aug 20, 2025 | 1.50 | 1.58 | 1.50 | 1.58 | 1.58 | 5.33% | 69,341 |
| Aug 19, 2025 | 1.56 | 1.60 | 1.50 | 1.50 | 1.50 | -5.06% | 126,703 |
| Aug 18, 2025 | 1.59 | 1.62 | 1.56 | 1.58 | 1.58 | 0.00% | 111,200 |
| Aug 15, 2025 | 1.60 | 1.64 | 1.54 | 1.58 | 1.58 | 1.28% | 93,757 |
| Aug 14, 2025 | 1.57 | 1.59 | 1.50 | 1.56 | 1.56 | -2.50% | 195,341 |