MAIA Biotechnology, Inc. MAIA
1.00 USD -0.01 (-0.99%)
Regular-session close
1.00 0.00 +0.34%
After hours · Nov 13, 6:17 PM ET
1.00 Day range 1.04
0.871 52-week range 2.95
- YTD
- -34.64%
- 1 year
- -0.99%
MAIA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.01 | 1.04 | 1.00 | 1.00 | -0.01 | -0.99% | 376,676 |
| Nov 12, 2026 | 1.03 | 1.06 | 1.00 | 1.01 | -0.02 | -1.94% | 273,700 |
| Nov 11, 2026 | 1.07 | 1.09 | 1.03 | 1.03 | -0.02 | -1.90% | 218,600 |
| Nov 10, 2026 | 1.07 | 1.12 | 1.05 | 1.05 | -0.04 | -3.67% | 251,100 |
| Nov 9, 2026 | 1.09 | 1.11 | 1.07 | 1.09 | +0.03 | +2.83% | 226,200 |
| Nov 6, 2026 | 1.06 | 1.10 | 1.04 | 1.06 | +0.02 | +1.92% | 249,300 |
| Nov 5, 2026 | 1.12 | 1.12 | 1.02 | 1.04 | -0.10 | -8.77% | 345,700 |
| Nov 4, 2026 | 1.12 | 1.15 | 1.09 | 1.14 | +0.06 | +5.56% | 267,400 |
| Nov 3, 2026 | 1.08 | 1.15 | 1.08 | 1.08 | -0.02 | -1.82% | 173,200 |
| Nov 2, 2026 | 1.11 | 1.14 | 1.09 | 1.10 | 0.00 | 0.00% | 151,600 |
| Oct 30, 2026 | 1.16 | 1.17 | 1.10 | 1.10 | -0.08 | -6.78% | 313,000 |
| Oct 29, 2026 | 1.17 | 1.22 | 1.16 | 1.18 | +0.02 | +1.72% | 172,000 |
| Oct 28, 2026 | 1.16 | 1.18 | 1.11 | 1.16 | -0.01 | -0.85% | 236,200 |
| Oct 27, 2026 | 1.14 | 1.18 | 1.10 | 1.17 | +0.06 | +5.41% | 301,100 |
| Oct 26, 2026 | 1.15 | 1.15 | 1.10 | 1.11 | -0.04 | -3.48% | 280,000 |
| Oct 23, 2026 | 1.13 | 1.15 | 1.12 | 1.15 | +0.02 | +1.77% | 141,100 |
| Oct 22, 2026 | 1.14 | 1.15 | 1.12 | 1.13 | -0.01 | -0.88% | 92,000 |
| Oct 21, 2026 | 1.13 | 1.15 | 1.06 | 1.14 | +0.02 | +1.79% | 107,400 |
| Oct 20, 2026 | 1.08 | 1.13 | 1.07 | 1.12 | +0.05 | +4.67% | 184,400 |
| Oct 19, 2026 | 1.09 | 1.10 | 1.06 | 1.07 | -0.03 | -2.73% | 799,100 |
| Oct 16, 2026 | 1.13 | 1.15 | 1.08 | 1.10 | -0.02 | -1.79% | 362,900 |
| Oct 15, 2026 | 1.10 | 1.15 | 1.10 | 1.12 | 0.00 | 0.00% | 295,400 |
| Oct 14, 2026 | 1.15 | 1.16 | 1.10 | 1.12 | -0.04 | -3.45% | 628,700 |
| Oct 13, 2026 | 1.18 | 1.18 | 1.15 | 1.16 | -0.02 | -1.69% | 277,500 |
| Oct 12, 2026 | 1.22 | 1.22 | 1.16 | 1.18 | -0.04 | -3.28% | 229,900 |
| Oct 9, 2026 | 1.16 | 1.24 | 1.16 | 1.22 | +0.07 | +6.09% | 374,600 |
| Oct 8, 2026 | 1.15 | 1.16 | 1.13 | 1.15 | -0.03 | -2.54% | 677,100 |
| Oct 7, 2026 | 1.17 | 1.22 | 1.16 | 1.18 | -0.01 | -0.84% | 359,500 |
| Oct 6, 2026 | 1.20 | 1.21 | 1.17 | 1.19 | +0.01 | +0.85% | 227,200 |
| Oct 5, 2026 | 1.17 | 1.21 | 1.17 | 1.18 | -0.01 | -0.84% | 531,000 |
| Oct 2, 2026 | 1.19 | 1.21 | 1.17 | 1.19 | +0.02 | +1.71% | 405,000 |
| Oct 1, 2026 | 1.18 | 1.22 | 1.15 | 1.17 | -0.01 | -0.85% | 781,000 |
| Sep 30, 2026 | 1.17 | 1.19 | 1.15 | 1.18 | +0.03 | +2.61% | 690,500 |
| Sep 29, 2026 | 1.20 | 1.22 | 1.15 | 1.15 | -0.03 | -2.54% | 677,400 |
| Sep 28, 2026 | 1.23 | 1.26 | 1.18 | 1.18 | -0.02 | -1.67% | 1,008,700 |
| Sep 25, 2026 | 1.27 | 1.33 | 1.20 | 1.20 | -0.05 | -4.00% | 920,600 |
| Sep 24, 2026 | 1.31 | 1.33 | 1.25 | 1.25 | -0.07 | -5.30% | 594,100 |
| Sep 23, 2026 | 1.35 | 1.36 | 1.30 | 1.32 | -0.05 | -3.65% | 621,500 |
| Sep 22, 2026 | 1.33 | 1.37 | 1.31 | 1.37 | +0.04 | +3.01% | 939,400 |
| Sep 21, 2026 | 1.35 | 1.38 | 1.30 | 1.33 | +0.02 | +1.53% | 1,140,900 |
| Sep 18, 2026 | 1.37 | 1.40 | 1.31 | 1.31 | -0.09 | -6.43% | 467,900 |
| Sep 17, 2026 | 1.44 | 1.45 | 1.36 | 1.40 | 0.00 | 0.00% | 648,900 |
| Sep 16, 2026 | 1.35 | 1.42 | 1.34 | 1.40 | +0.06 | +4.48% | 905,500 |
| Sep 15, 2026 | 1.42 | 1.46 | 1.33 | 1.34 | -0.05 | -3.60% | 1,183,600 |
| Sep 14, 2026 | 1.30 | 1.40 | 1.30 | 1.39 | +0.09 | +6.92% | 797,600 |
| Sep 11, 2026 | 1.32 | 1.32 | 1.27 | 1.30 | -0.01 | -0.76% | 681,400 |
| Sep 10, 2026 | 1.36 | 1.36 | 1.30 | 1.31 | -0.02 | -1.50% | 333,200 |
| Sep 9, 2026 | 1.33 | 1.38 | 1.33 | 1.33 | +0.02 | +1.53% | 553,700 |
| Sep 8, 2026 | 1.32 | 1.35 | 1.30 | 1.31 | -0.01 | -0.76% | 222,500 |
| Sep 4, 2026 | 1.35 | 1.35 | 1.30 | 1.32 | -0.01 | -0.75% | 243,200 |
| Sep 3, 2026 | 1.38 | 1.40 | 1.31 | 1.33 | -0.04 | -2.92% | 467,000 |
| Sep 2, 2026 | 1.40 | 1.46 | 1.36 | 1.37 | +0.07 | +5.38% | 865,700 |
| Sep 1, 2026 | 1.30 | 1.32 | 1.28 | 1.30 | -0.01 | -0.76% | 331,300 |
| Aug 31, 2026 | 1.33 | 1.33 | 1.29 | 1.31 | -0.02 | -1.50% | 258,500 |
| Aug 28, 2026 | 1.38 | 1.38 | 1.32 | 1.33 | -0.05 | -3.62% | 361,300 |
| Aug 27, 2026 | 1.40 | 1.40 | 1.37 | 1.38 | -0.01 | -0.72% | 263,000 |
| Aug 26, 2026 | 1.41 | 1.47 | 1.38 | 1.39 | -0.02 | -1.42% | 556,600 |
| Aug 25, 2026 | 1.40 | 1.46 | 1.36 | 1.41 | +0.06 | +4.44% | 938,000 |
| Aug 24, 2026 | 1.40 | 1.40 | 1.33 | 1.35 | -0.04 | -2.88% | 228,000 |
| Aug 21, 2026 | 1.38 | 1.40 | 1.35 | 1.39 | +0.01 | +0.72% | 379,800 |
| Aug 20, 2026 | 1.37 | 1.40 | 1.36 | 1.38 | -0.01 | -0.72% | 223,300 |
| Aug 19, 2026 | 1.40 | 1.42 | 1.38 | 1.39 | +0.02 | +1.46% | 337,000 |
| Aug 18, 2026 | 1.39 | 1.40 | 1.36 | 1.37 | -0.02 | -1.44% | 235,800 |
| Aug 17, 2026 | 1.40 | 1.40 | 1.35 | 1.39 | -0.01 | -0.71% | 266,800 |
| Aug 14, 2026 | 1.34 | 1.40 | 1.34 | 1.40 | +0.06 | +4.48% | 568,800 |
65 days, newest first. Daily bars as drawn on the MAIA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.