MAIA Biotechnology, Inc. (MAIA)
NYSEAMERICAN: MAIA · Real-Time Price · USD
1.770
+0.030 (1.72%)
Jun 27, 2025, 4:00 PM - Market closed
MAIA Biotechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.70 | 1.80 | 1.70 | 1.77 | 1.77 | 1.72% | 169,669 |
| Jun 26, 2025 | 1.66 | 1.74 | 1.60 | 1.74 | 1.74 | 3.57% | 177,359 |
| Jun 25, 2025 | 1.80 | 1.80 | 1.66 | 1.68 | 1.68 | -3.45% | 195,191 |
| Jun 24, 2025 | 1.73 | 1.82 | 1.71 | 1.74 | 1.74 | 0.58% | 167,779 |
| Jun 23, 2025 | 1.85 | 1.86 | 1.73 | 1.73 | 1.73 | -7.49% | 243,399 |
| Jun 20, 2025 | 1.82 | 1.90 | 1.73 | 1.87 | 1.87 | 3.89% | 825,938 |
| Jun 18, 2025 | 1.82 | 1.95 | 1.77 | 1.80 | 1.80 | 8.43% | 2,810,497 |
| Jun 17, 2025 | 1.72 | 1.77 | 1.66 | 1.66 | 1.66 | -3.49% | 191,899 |
| Jun 16, 2025 | 1.74 | 1.75 | 1.72 | 1.72 | 1.72 | - | 60,524 |
| Jun 13, 2025 | 1.73 | 1.77 | 1.72 | 1.72 | 1.72 | -1.71% | 59,571 |
| Jun 12, 2025 | 1.72 | 1.78 | 1.71 | 1.75 | 1.75 | - | 155,338 |
| Jun 11, 2025 | 1.77 | 1.84 | 1.73 | 1.75 | 1.75 | -2.78% | 84,482 |
| Jun 10, 2025 | 1.77 | 1.82 | 1.77 | 1.80 | 1.80 | - | 115,216 |
| Jun 9, 2025 | 1.78 | 1.80 | 1.75 | 1.80 | 1.80 | - | 197,659 |
| Jun 6, 2025 | 2.01 | 2.04 | 1.76 | 1.80 | 1.80 | -7.69% | 315,931 |
| Jun 5, 2025 | 1.95 | 2.05 | 1.85 | 1.95 | 1.95 | 10.80% | 2,350,592 |
| Jun 4, 2025 | 1.77 | 1.80 | 1.74 | 1.76 | 1.76 | 0.57% | 115,482 |
| Jun 3, 2025 | 1.72 | 1.79 | 1.71 | 1.75 | 1.75 | - | 83,713 |
| Jun 2, 2025 | 1.74 | 1.81 | 1.71 | 1.75 | 1.75 | -2.23% | 143,570 |
| May 30, 2025 | 1.79 | 1.80 | 1.76 | 1.79 | 1.79 | -1.10% | 38,847 |
| May 29, 2025 | 1.79 | 1.85 | 1.77 | 1.81 | 1.81 | 1.12% | 108,496 |
| May 28, 2025 | 1.78 | 1.84 | 1.76 | 1.79 | 1.79 | 0.56% | 87,107 |
| May 27, 2025 | 1.71 | 1.78 | 1.71 | 1.78 | 1.78 | 4.09% | 142,346 |
| May 23, 2025 | 1.77 | 1.82 | 1.71 | 1.71 | 1.71 | -4.47% | 92,271 |
| May 22, 2025 | 1.72 | 1.80 | 1.72 | 1.79 | 1.79 | 2.87% | 79,453 |
| May 21, 2025 | 1.80 | 1.83 | 1.71 | 1.74 | 1.74 | -4.40% | 150,289 |
| May 20, 2025 | 1.81 | 1.89 | 1.79 | 1.82 | 1.82 | -0.55% | 174,625 |
| May 19, 2025 | 1.80 | 1.84 | 1.75 | 1.83 | 1.83 | 1.67% | 98,477 |
| May 16, 2025 | 1.80 | 1.86 | 1.75 | 1.80 | 1.80 | 1.69% | 314,827 |
| May 15, 2025 | 1.87 | 2.08 | 1.69 | 1.77 | 1.77 | 0.57% | 881,460 |
| May 14, 2025 | 1.80 | 1.88 | 1.75 | 1.76 | 1.76 | -3.30% | 161,149 |
| May 13, 2025 | 1.91 | 1.97 | 1.77 | 1.82 | 1.82 | -5.21% | 289,631 |
| May 12, 2025 | 2.02 | 2.06 | 1.90 | 1.92 | 1.92 | -5.88% | 243,566 |
| May 9, 2025 | 2.02 | 2.06 | 1.98 | 2.04 | 2.04 | 4.08% | 121,557 |
| May 8, 2025 | 1.98 | 2.04 | 1.90 | 1.96 | 1.96 | 0.51% | 101,468 |
| May 7, 2025 | 2.15 | 2.17 | 1.90 | 1.95 | 1.95 | -5.34% | 269,689 |
| May 6, 2025 | 1.85 | 2.18 | 1.85 | 2.06 | 2.06 | 7.85% | 427,198 |
| May 5, 2025 | 1.94 | 2.04 | 1.80 | 1.91 | 1.91 | -6.83% | 265,456 |
| May 2, 2025 | 2.60 | 2.74 | 1.89 | 2.05 | 2.05 | -17.34% | 1,443,917 |
| May 1, 2025 | 2.34 | 2.60 | 2.21 | 2.48 | 2.48 | 5.98% | 579,237 |
| Apr 30, 2025 | 2.24 | 2.47 | 2.15 | 2.34 | 2.34 | 1.74% | 370,444 |
| Apr 29, 2025 | 1.88 | 2.35 | 1.86 | 2.30 | 2.30 | 23.66% | 287,868 |
| Apr 28, 2025 | 2.00 | 2.00 | 1.80 | 1.86 | 1.86 | -7.00% | 123,729 |
| Apr 25, 2025 | 2.02 | 2.04 | 1.90 | 2.00 | 2.00 | -4.76% | 209,575 |
| Apr 24, 2025 | 2.05 | 2.10 | 1.90 | 2.10 | 2.10 | 2.44% | 239,278 |
| Apr 23, 2025 | 1.95 | 2.25 | 1.88 | 2.05 | 2.05 | 9.63% | 1,437,653 |
| Apr 22, 2025 | 1.75 | 1.88 | 1.70 | 1.87 | 1.87 | 5.06% | 264,367 |
| Apr 21, 2025 | 1.58 | 1.79 | 1.54 | 1.78 | 1.78 | 14.84% | 127,994 |
| Apr 17, 2025 | 1.56 | 1.59 | 1.51 | 1.55 | 1.55 | 0.65% | 36,735 |
| Apr 16, 2025 | 1.60 | 1.61 | 1.53 | 1.54 | 1.54 | -1.91% | 22,464 |