NYSEAMERICAN : MAIA
MAIA Biotechnology, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 1.14 USD (Oct 30, 2026, 10:29 AM EDT) · Market cap 69.34M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
MAIA Biotechnology, Inc. (MAIA) closed at 1.1 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.16 | 1.17 | 1.1 | 1.1 | 313,645 | -6.78% |
| 2026-10-29 | 1.17 | 1.22 | 1.16 | 1.18 | 172,024 | +1.72% |
| 2026-10-28 | 1.16 | 1.18 | 1.11 | 1.16 | 236,234 | -0.85% |
| 2026-10-27 | 1.14 | 1.185 | 1.1 | 1.17 | 301,108 | +5.41% |
| 2026-10-26 | 1.15 | 1.15 | 1.1 | 1.11 | 279,980 | -3.48% |
| 2026-10-23 | 1.13 | 1.15 | 1.12 | 1.15 | 141,087 | +1.77% |
| 2026-10-22 | 1.14 | 1.15 | 1.12 | 1.13 | 92,282 | -0.88% |
| 2026-10-21 | 1.13 | 1.15 | 1.06 | 1.14 | 107,870 | +1.79% |
| 2026-10-20 | 1.08 | 1.13 | 1.07 | 1.12 | 184,536 | +4.67% |
| 2026-10-19 | 1.09 | 1.1 | 1.06 | 1.07 | 799,140 | -2.73% |
| 2026-10-16 | 1.13 | 1.15 | 1.08 | 1.1 | 362,854 | -1.79% |
| 2026-10-15 | 1.1 | 1.15 | 1.1 | 1.12 | 295,393 | +0.00% |
| 2026-10-14 | 1.15 | 1.16 | 1.1 | 1.12 | 628,601 | -3.45% |
| 2026-10-13 | 1.18 | 1.18 | 1.15 | 1.16 | 277,464 | -1.69% |
| 2026-10-12 | 1.22 | 1.22 | 1.16 | 1.18 | 229,898 | -3.28% |
| 2026-10-09 | 1.16 | 1.24 | 1.16 | 1.22 | 374,060 | +6.09% |
| 2026-10-08 | 1.15 | 1.16 | 1.13 | 1.15 | 677,029 | -2.54% |
| 2026-10-07 | 1.17 | 1.22 | 1.16 | 1.18 | 359,036 | -0.84% |
| 2026-10-06 | 1.2 | 1.21 | 1.175 | 1.19 | 226,665 | +0.85% |
| 2026-10-05 | 1.17 | 1.21 | 1.17 | 1.18 | 530,977 | -0.84% |
| 2026-10-02 | 1.19 | 1.21 | 1.17 | 1.19 | 404,964 | +1.71% |
| 2026-10-01 | 1.18 | 1.22 | 1.15 | 1.17 | 780,804 | -0.85% |
| 2026-09-30 | 1.17 | 1.19 | 1.15 | 1.18 | 690,457 | +2.61% |
| 2026-09-29 | 1.2 | 1.215 | 1.15 | 1.15 | 677,111 | -2.54% |
| 2026-09-28 | 1.23 | 1.265 | 1.18 | 1.18 | 995,030 | -1.67% |
| 2026-09-25 | 1.27 | 1.33 | 1.2 | 1.2 | 913,180 | -4.00% |
| 2026-09-24 | 1.31 | 1.33 | 1.25 | 1.25 | 593,763 | -5.30% |
| 2026-09-23 | 1.35 | 1.36 | 1.3 | 1.32 | 620,870 | -3.65% |
| 2026-09-22 | 1.33 | 1.37 | 1.31 | 1.37 | 934,454 | +3.01% |
| 2026-09-21 | 1.35 | 1.38 | 1.3 | 1.33 | 1,135,507 | +1.53% |
| 2026-09-18 | 1.37 | 1.398 | 1.31 | 1.31 | 467,671 | -6.43% |
| 2026-09-17 | 1.44 | 1.45 | 1.36 | 1.4 | 645,739 | +0.00% |
| 2026-09-16 | 1.35 | 1.42 | 1.34 | 1.4 | 901,845 | +4.48% |
| 2026-09-15 | 1.42 | 1.46 | 1.33 | 1.34 | 1,183,257 | -3.60% |
| 2026-09-14 | 1.3 | 1.4 | 1.3 | 1.39 | 790,044 | +6.92% |
| 2026-09-11 | 1.32 | 1.32 | 1.27 | 1.3 | 675,004 | -0.76% |
| 2026-09-10 | 1.36 | 1.36 | 1.3 | 1.31 | 333,167 | -1.50% |
| 2026-09-09 | 1.33 | 1.38 | 1.325 | 1.33 | 553,213 | +1.53% |
| 2026-09-08 | 1.32 | 1.348 | 1.3 | 1.31 | 221,403 | -0.76% |
| 2026-09-04 | 1.35 | 1.35 | 1.3 | 1.32 | 240,084 | -0.75% |
| 2026-09-03 | 1.38 | 1.4 | 1.31 | 1.33 | 466,957 | -2.92% |
| 2026-09-02 | 1.4 | 1.46 | 1.355 | 1.37 | 865,747 | +5.38% |
| 2026-09-01 | 1.3 | 1.32 | 1.28 | 1.3 | 294,139 | -0.76% |
| 2026-08-31 | 1.33 | 1.33 | 1.295 | 1.31 | 258,453 | -1.50% |
| 2026-08-28 | 1.38 | 1.38 | 1.32 | 1.33 | 346,659 | -3.62% |
| 2026-08-27 | 1.4 | 1.4 | 1.37 | 1.38 | 262,798 | -0.72% |
| 2026-08-26 | 1.41 | 1.471 | 1.385 | 1.39 | 556,608 | -1.42% |
| 2026-08-25 | 1.4 | 1.46 | 1.36 | 1.41 | 936,795 | +4.44% |
| 2026-08-24 | 1.4 | 1.4 | 1.325 | 1.35 | 227,245 | -2.88% |
| 2026-08-21 | 1.38 | 1.405 | 1.35 | 1.39 | 374,735 | +0.72% |
| 2026-08-20 | 1.37 | 1.4 | 1.36 | 1.38 | 223,251 | -0.72% |
| 2026-08-19 | 1.4 | 1.42 | 1.38 | 1.39 | 333,950 | +1.46% |
| 2026-08-18 | 1.39 | 1.4 | 1.36 | 1.37 | 235,112 | -1.44% |
| 2026-08-17 | 1.4 | 1.4 | 1.35 | 1.39 | 266,646 | -0.71% |
| 2026-08-14 | 1.34 | 1.4 | 1.34 | 1.4 | 568,693 | +4.48% |
| 2026-08-13 | 1.36 | 1.385 | 1.34 | 1.34 | 176,526 | -2.90% |
| 2026-08-12 | 1.35 | 1.39 | 1.335 | 1.38 | 179,629 | +0.00% |
| 2026-08-11 | 1.4 | 1.41 | 1.36 | 1.38 | 275,436 | -2.13% |
| 2026-08-10 | 1.38 | 1.41 | 1.38 | 1.41 | 201,721 | -0.70% |
| 2026-08-07 | 1.42 | 1.44 | 1.39 | 1.42 | 332,211 | +0.00% |
| 2026-08-06 | 1.47 | 1.47 | 1.38 | 1.42 | 347,396 | +1.43% |
| 2026-08-05 | 1.38 | 1.41 | 1.36 | 1.4 | 272,637 | +2.94% |
| 2026-08-04 | 1.32 | 1.38 | 1.31 | 1.36 | 376,597 | +3.03% |
| 2026-08-03 | 1.25 | 1.32 | 1.23 | 1.32 | 649,770 | +5.60% |
| 2026-07-31 | 1.25 | 1.27 | 1.21 | 1.25 | 225,744 | +0.00% |
| 2026-07-30 | 1.22 | 1.27 | 1.19 | 1.25 | 290,589 | +4.17% |
| 2026-07-29 | 1.25 | 1.26 | 1.19 | 1.2 | 503,966 | -3.23% |
| 2026-07-28 | 1.27 | 1.31 | 1.22 | 1.24 | 517,180 | -3.13% |
| 2026-07-27 | 1.29 | 1.315 | 1.26 | 1.28 | 358,853 | +3.23% |
| 2026-07-24 | 1.28 | 1.3 | 1.24 | 1.24 | 403,314 | -3.13% |
| 2026-07-23 | 1.28 | 1.299 | 1.26 | 1.28 | 437,329 | -1.54% |
| 2026-07-22 | 1.3 | 1.32 | 1.275 | 1.3 | 328,054 | -2.26% |
| 2026-07-21 | 1.3 | 1.35 | 1.281 | 1.33 | 359,308 | +3.91% |
| 2026-07-20 | 1.33 | 1.33 | 1.27 | 1.28 | 506,572 | -1.54% |
| 2026-07-17 | 1.33 | 1.35 | 1.28 | 1.3 | 481,357 | -2.26% |
| 2026-07-16 | 1.43 | 1.46 | 1.33 | 1.33 | 1,002,886 | -9.52% |
| 2026-07-15 | 1.47 | 1.51 | 1.44 | 1.47 | 524,049 | +2.08% |
| 2026-07-14 | 1.43 | 1.53 | 1.41 | 1.44 | 1,457,191 | +1.41% |
| 2026-07-13 | 1.45 | 1.48 | 1.38 | 1.42 | 1,129,424 | -1.39% |
| 2026-07-10 | 1.46 | 1.46 | 1.4 | 1.44 | 501,121 | -1.37% |
| 2026-07-09 | 1.48 | 1.48 | 1.4 | 1.46 | 525,241 | -0.68% |
| 2026-07-08 | 1.5 | 1.51 | 1.4 | 1.47 | 1,231,317 | +0.00% |
| 2026-07-07 | 1.48 | 1.48 | 1.4 | 1.47 | 457,712 | +0.68% |
| 2026-07-06 | 1.48 | 1.505 | 1.45 | 1.46 | 546,389 | +0.69% |
| 2026-07-02 | 1.43 | 1.51 | 1.43 | 1.45 | 445,710 | +1.40% |
| 2026-07-01 | 1.4 | 1.455 | 1.395 | 1.43 | 258,119 | -0.69% |
| 2026-06-30 | 1.48 | 1.51 | 1.41 | 1.44 | 616,506 | -2.70% |
| 2026-06-29 | 1.4 | 1.49 | 1.4 | 1.48 | 762,252 | +4.96% |
| 2026-06-26 | 1.35 | 1.41 | 1.35 | 1.41 | 379,818 | +4.44% |
| 2026-06-25 | 1.38 | 1.43 | 1.35 | 1.35 | 365,581 | -2.88% |
| 2026-06-24 | 1.4 | 1.48 | 1.38 | 1.39 | 646,867 | +0.72% |
| 2026-06-23 | 1.35 | 1.42 | 1.32 | 1.38 | 449,210 | +0.00% |
| 2026-06-22 | 1.36 | 1.43 | 1.36 | 1.38 | 442,775 | -1.43% |
| 2026-06-18 | 1.32 | 1.41 | 1.32 | 1.4 | 1,351,450 | +6.06% |
| 2026-06-17 | 1.31 | 1.37 | 1.31 | 1.32 | 445,824 | +0.00% |
| 2026-06-16 | 1.35 | 1.355 | 1.29 | 1.32 | 357,420 | -2.94% |
| 2026-06-15 | 1.3 | 1.43 | 1.3 | 1.36 | 1,115,712 | +4.62% |
| 2026-06-12 | 1.35 | 1.355 | 1.28 | 1.3 | 391,571 | +0.00% |
| 2026-06-11 | 1.26 | 1.31 | 1.25 | 1.3 | 724,931 | +2.36% |
| 2026-06-10 | 1.33 | 1.37 | 1.27 | 1.27 | 966,694 | -2.31% |
| 2026-06-09 | 1.29 | 1.33 | 1.26 | 1.3 | 606,236 | +2.36% |
| 2026-06-08 | 1.36 | 1.38 | 1.27 | 1.27 | 609,345 | -6.62% |
| 2026-06-05 | 1.5 | 1.51 | 1.31 | 1.36 | 1,446,597 | -9.33% |
| 2026-06-04 | 1.47 | 1.56 | 1.44 | 1.5 | 3,234,811 | +4.90% |
| 2026-06-03 | 1.35 | 1.46 | 1.31 | 1.43 | 2,141,325 | +5.93% |
| 2026-06-02 | 1.4 | 1.52 | 1.35 | 1.35 | 3,403,253 | +3.85% |
| 2026-06-01 | 1.39 | 1.42 | 1.3 | 1.3 | 754,010 | -6.47% |
| 2026-05-29 | 1.31 | 1.39 | 1.27 | 1.39 | 1,115,641 | +7.75% |
| 2026-05-28 | 1.3 | 1.34 | 1.27 | 1.29 | 354,593 | -1.53% |
| 2026-05-27 | 1.33 | 1.335 | 1.28 | 1.31 | 318,966 | -1.50% |
| 2026-05-26 | 1.28 | 1.38 | 1.28 | 1.33 | 526,189 | +3.91% |
| 2026-05-22 | 1.25 | 1.31 | 1.25 | 1.28 | 268,144 | +0.00% |
| 2026-05-21 | 1.24 | 1.28 | 1.23 | 1.28 | 366,544 | -0.78% |
| 2026-05-20 | 1.27 | 1.3 | 1.24 | 1.29 | 450,349 | +4.88% |
| 2026-05-19 | 1.25 | 1.25 | 1.22 | 1.23 | 556,566 | -2.38% |
| 2026-05-18 | 1.25 | 1.32 | 1.25 | 1.26 | 632,792 | +0.00% |
| 2026-05-15 | 1.33 | 1.36 | 1.255 | 1.26 | 541,952 | -7.35% |
| 2026-05-14 | 1.31 | 1.36 | 1.26 | 1.36 | 553,288 | +5.43% |
| 2026-05-13 | 1.3 | 1.34 | 1.28 | 1.29 | 391,347 | -1.53% |
| 2026-05-12 | 1.31 | 1.399 | 1.23 | 1.31 | 737,674 | +0.00% |