MAIA Biotechnology Inc. (MAIA)
AMEX: MAIA
· Real-Time Price · USD
1.58
0.02 (1.28%)
At close: Aug 15, 2025, 12:40 PM
MAIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.57 | 1.59 | 1.50 | 1.56 | 1.56 | -2.50% | 192,047 |
| Aug 13, 2025 | 1.69 | 1.73 | 1.58 | 1.60 | 1.60 | 1.91% | 1,631,125 |
| Aug 12, 2025 | 1.51 | 1.58 | 1.47 | 1.57 | 1.57 | 5.37% | 144,448 |
| Aug 11, 2025 | 1.49 | 1.55 | 1.46 | 1.49 | 1.49 | -1.97% | 123,727 |
| Aug 8, 2025 | 1.47 | 1.53 | 1.46 | 1.52 | 1.52 | 2.70% | 89,521 |
| Aug 7, 2025 | 1.51 | 1.51 | 1.46 | 1.48 | 1.48 | -2.63% | 142,248 |
| Aug 6, 2025 | 1.55 | 1.57 | 1.51 | 1.52 | 1.52 | -3.80% | 160,600 |
| Aug 5, 2025 | 1.59 | 1.60 | 1.54 | 1.58 | 1.58 | 0.00% | 99,836 |
| Aug 4, 2025 | 1.53 | 1.59 | 1.52 | 1.58 | 1.58 | 3.95% | 102,145 |
| Aug 1, 2025 | 1.55 | 1.55 | 1.47 | 1.52 | 1.52 | -3.18% | 236,221 |
| Jul 31, 2025 | 1.59 | 1.61 | 1.52 | 1.57 | 1.57 | -2.48% | 272,043 |
| Jul 30, 2025 | 1.63 | 1.64 | 1.60 | 1.61 | 1.61 | -2.42% | 181,612 |
| Jul 29, 2025 | 1.70 | 1.74 | 1.60 | 1.65 | 1.65 | -4.07% | 500,600 |
| Jul 28, 2025 | 1.83 | 1.89 | 1.71 | 1.72 | 1.72 | 1.18% | 3,276,031 |
| Jul 25, 2025 | 1.70 | 1.72 | 1.68 | 1.70 | 1.70 | -0.58% | 102,200 |
| Jul 24, 2025 | 1.73 | 1.74 | 1.69 | 1.71 | 1.71 | 0.00% | 112,900 |
| Jul 23, 2025 | 1.68 | 1.72 | 1.67 | 1.71 | 1.71 | 2.40% | 137,329 |
| Jul 22, 2025 | 1.71 | 1.72 | 1.66 | 1.67 | 1.67 | -2.34% | 140,464 |
| Jul 21, 2025 | 1.68 | 1.71 | 1.64 | 1.71 | 1.71 | 1.18% | 233,537 |
| Jul 18, 2025 | 1.80 | 1.80 | 1.65 | 1.69 | 1.69 | -5.06% | 506,449 |