MAIA Biotechnology, Inc. MAIA
AMEX · United States · Health Technology
$1.19+0.02 (+1.71%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1.19 | +1.71% | $1.19 | $1.21 | $1.17 | 405.00K |
| 2026-10-01 | $1.17 | -0.85% | $1.18 | $1.22 | $1.15 | 781.00K |
| 2026-09-30 | $1.18 | +2.61% | $1.17 | $1.19 | $1.15 | 690.50K |
| 2026-09-29 | $1.15 | -2.54% | $1.20 | $1.22 | $1.15 | 677.40K |
| 2026-09-28 | $1.18 | -1.67% | $1.23 | $1.26 | $1.18 | 1.01M |
| 2026-09-25 | $1.20 | -4.00% | $1.27 | $1.33 | $1.20 | 920.60K |
| 2026-09-24 | $1.25 | -5.30% | $1.31 | $1.33 | $1.25 | 594.10K |
| 2026-09-23 | $1.32 | -3.65% | $1.35 | $1.36 | $1.30 | 621.50K |
| 2026-09-22 | $1.37 | +3.01% | $1.33 | $1.37 | $1.31 | 939.40K |
| 2026-09-21 | $1.33 | +1.53% | $1.35 | $1.38 | $1.30 | 1.14M |
| 2026-09-18 | $1.31 | -6.43% | $1.37 | $1.40 | $1.31 | 467.90K |
| 2026-09-17 | $1.40 | 0.00% | $1.44 | $1.45 | $1.36 | 648.90K |
| 2026-09-16 | $1.40 | +4.48% | $1.35 | $1.42 | $1.34 | 905.50K |
| 2026-09-15 | $1.34 | -3.60% | $1.42 | $1.46 | $1.33 | 1.18M |
| 2026-09-14 | $1.39 | +6.92% | $1.30 | $1.40 | $1.30 | 797.60K |
| 2026-09-11 | $1.30 | -0.76% | $1.32 | $1.32 | $1.27 | 681.40K |
| 2026-09-10 | $1.31 | -1.50% | $1.36 | $1.36 | $1.30 | 333.20K |
| 2026-09-09 | $1.33 | +1.53% | $1.33 | $1.38 | $1.33 | 553.70K |
| 2026-09-08 | $1.31 | -0.76% | $1.32 | $1.35 | $1.30 | 222.50K |
| 2026-09-04 | $1.32 | -0.75% | $1.35 | $1.35 | $1.30 | 243.20K |
| 2026-09-03 | $1.33 | -2.92% | $1.38 | $1.40 | $1.31 | 467.00K |
| 2026-09-02 | $1.37 | +5.38% | $1.40 | $1.46 | $1.36 | 865.70K |
| 2026-09-01 | $1.30 | -0.76% | $1.30 | $1.32 | $1.28 | 331.30K |
| 2026-08-31 | $1.31 | -1.50% | $1.33 | $1.33 | $1.29 | 258.50K |
| 2026-08-28 | $1.33 | -3.62% | $1.38 | $1.38 | $1.32 | 361.30K |
| 2026-08-27 | $1.38 | -0.72% | $1.40 | $1.40 | $1.37 | 263.00K |
| 2026-08-26 | $1.39 | -1.42% | $1.41 | $1.47 | $1.38 | 556.60K |
| 2026-08-25 | $1.41 | +4.44% | $1.40 | $1.46 | $1.36 | 938.00K |
| 2026-08-24 | $1.35 | -2.88% | $1.40 | $1.40 | $1.33 | 228.00K |
| 2026-08-21 | $1.39 | +0.72% | $1.38 | $1.40 | $1.35 | 379.80K |
| 2026-08-20 | $1.38 | -0.72% | $1.37 | $1.40 | $1.36 | 223.30K |
| 2026-08-19 | $1.39 | +1.46% | $1.40 | $1.42 | $1.38 | 337.00K |
| 2026-08-18 | $1.37 | -1.44% | $1.39 | $1.40 | $1.36 | 235.80K |
| 2026-08-17 | $1.39 | -0.71% | $1.40 | $1.40 | $1.35 | 266.80K |
| 2026-08-14 | $1.40 | +4.48% | $1.34 | $1.40 | $1.34 | 568.80K |
| 2026-08-13 | $1.34 | -2.90% | $1.36 | $1.38 | $1.34 | 179.10K |
| 2026-08-12 | $1.38 | 0.00% | $1.35 | $1.39 | $1.34 | 179.60K |
| 2026-08-11 | $1.38 | -2.13% | $1.40 | $1.41 | $1.36 | 276.30K |
| 2026-08-10 | $1.41 | -0.70% | $1.38 | $1.41 | $1.38 | 202.80K |
| 2026-08-07 | $1.42 | 0.00% | $1.42 | $1.44 | $1.39 | 333.30K |
| 2026-08-06 | $1.42 | +1.43% | $1.47 | $1.47 | $1.38 | 347.40K |
| 2026-08-05 | $1.40 | +2.94% | $1.38 | $1.41 | $1.36 | 276.10K |
| 2026-08-04 | $1.36 | +3.03% | $1.32 | $1.38 | $1.31 | 384.20K |
| 2026-08-03 | $1.32 | +5.60% | $1.25 | $1.32 | $1.23 | 649.80K |
| 2026-07-31 | $1.25 | 0.00% | $1.25 | $1.27 | $1.21 | 231.90K |
| 2026-07-30 | $1.25 | +4.17% | $1.22 | $1.27 | $1.19 | 290.60K |
| 2026-07-29 | $1.20 | -3.23% | $1.25 | $1.26 | $1.19 | 504.60K |
| 2026-07-28 | $1.24 | -3.12% | $1.27 | $1.31 | $1.22 | 520.50K |
| 2026-07-27 | $1.28 | +3.23% | $1.29 | $1.32 | $1.26 | 359.50K |
| 2026-07-24 | $1.24 | -3.12% | $1.28 | $1.30 | $1.24 | 404.70K |
| 2026-07-23 | $1.28 | -1.54% | $1.28 | $1.30 | $1.26 | 446.70K |
| 2026-07-22 | $1.30 | -2.26% | $1.30 | $1.32 | $1.27 | 328.50K |
| 2026-07-21 | $1.33 | +3.91% | $1.30 | $1.35 | $1.28 | 360.40K |
| 2026-07-20 | $1.28 | -1.54% | $1.33 | $1.33 | $1.27 | 506.60K |
| 2026-07-17 | $1.30 | -2.26% | $1.33 | $1.35 | $1.28 | 481.70K |
| 2026-07-16 | $1.33 | -9.52% | $1.43 | $1.46 | $1.33 | 1.00M |
| 2026-07-15 | $1.47 | +2.08% | $1.47 | $1.51 | $1.44 | 524.10K |
| 2026-07-14 | $1.44 | +1.41% | $1.43 | $1.53 | $1.41 | 1.46M |
| 2026-07-13 | $1.42 | -1.39% | $1.45 | $1.48 | $1.38 | 1.13M |
| 2026-07-10 | $1.44 | -1.37% | $1.46 | $1.46 | $1.40 | 507.00K |
| 2026-07-09 | $1.46 | -0.68% | $1.48 | $1.48 | $1.40 | 547.80K |
| 2026-07-08 | $1.47 | 0.00% | $1.50 | $1.51 | $1.40 | 1.25M |
| 2026-07-07 | $1.47 | +0.68% | $1.48 | $1.48 | $1.40 | 457.70K |
| 2026-07-06 | $1.46 | +0.69% | $1.48 | $1.50 | $1.45 | 555.90K |
| 2026-07-02 | $1.45 | +1.40% | $1.43 | $1.51 | $1.43 | 445.90K |
| 2026-07-01 | $1.43 | -0.69% | $1.40 | $1.46 | $1.39 | 260.90K |
| 2026-06-30 | $1.44 | -2.70% | $1.48 | $1.51 | $1.41 | 617.00K |
| 2026-06-29 | $1.48 | +4.96% | $1.40 | $1.49 | $1.40 | 771.70K |
| 2026-06-26 | $1.41 | +4.44% | $1.35 | $1.41 | $1.35 | 379.80K |
| 2026-06-25 | $1.35 | -2.88% | $1.38 | $1.43 | $1.35 | 370.60K |
| 2026-06-24 | $1.39 | +0.72% | $1.40 | $1.48 | $1.38 | 648.30K |
| 2026-06-23 | $1.38 | 0.00% | $1.35 | $1.42 | $1.32 | 460.90K |
| 2026-06-22 | $1.38 | -1.43% | $1.36 | $1.43 | $1.36 | 445.70K |
| 2026-06-18 | $1.40 | +6.06% | $1.32 | $1.41 | $1.32 | 1.38M |
| 2026-06-17 | $1.32 | 0.00% | $1.31 | $1.37 | $1.31 | 449.60K |
| 2026-06-16 | $1.32 | -2.94% | $1.35 | $1.36 | $1.29 | 358.10K |
| 2026-06-15 | $1.36 | +4.62% | $1.30 | $1.43 | $1.30 | 1.13M |
| 2026-06-12 | $1.30 | 0.00% | $1.35 | $1.36 | $1.28 | 399.70K |
| 2026-06-11 | $1.30 | +2.36% | $1.26 | $1.31 | $1.25 | 726.60K |
| 2026-06-10 | $1.27 | -2.31% | $1.33 | $1.37 | $1.27 | 973.60K |
| 2026-06-09 | $1.30 | +2.36% | $1.29 | $1.33 | $1.26 | 612.40K |
| 2026-06-08 | $1.27 | -6.62% | $1.36 | $1.38 | $1.27 | 616.10K |
| 2026-06-05 | $1.36 | -9.33% | $1.50 | $1.51 | $1.31 | 1.45M |
| 2026-06-04 | $1.50 | +4.90% | $1.47 | $1.56 | $1.44 | 3.33M |
| 2026-06-03 | $1.43 | +5.93% | $1.35 | $1.46 | $1.31 | 2.21M |
| 2026-06-02 | $1.35 | +3.85% | $1.40 | $1.52 | $1.35 | 3.44M |
| 2026-06-01 | $1.30 | -6.47% | $1.39 | $1.42 | $1.30 | 767.10K |
| 2026-05-29 | $1.39 | +7.75% | $1.31 | $1.39 | $1.27 | 1.12M |
| 2026-05-28 | $1.29 | -1.53% | $1.30 | $1.34 | $1.27 | 376.50K |
| 2026-05-27 | $1.31 | -1.50% | $1.33 | $1.34 | $1.28 | 320.30K |