MAIA Biotechnology Inc. (MAIA)
AMEX: MAIA
· Real-Time Price · USD
1.73
-0.07 (-3.89%)
At close: Oct 03, 2025, 3:59 PM
1.74
0.57%
After-hours: Oct 03, 2025, 07:58 PM EDT
MAIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.82 | 1.83 | 1.65 | 1.73 | 1.73 | -3.89% | 523,600 |
| Oct 2, 2025 | 1.72 | 1.88 | 1.71 | 1.80 | 1.80 | 8.43% | 2,410,900 |
| Oct 1, 2025 | 1.61 | 1.69 | 1.59 | 1.66 | 1.66 | 7.79% | 825,000 |
| Sep 30, 2025 | 1.53 | 1.59 | 1.53 | 1.54 | 1.54 | -3.75% | 221,531 |
| Sep 29, 2025 | 1.60 | 1.62 | 1.57 | 1.60 | 1.60 | -1.23% | 318,700 |
| Sep 26, 2025 | 1.55 | 1.65 | 1.55 | 1.62 | 1.62 | 3.18% | 198,500 |
| Sep 25, 2025 | 1.55 | 1.58 | 1.54 | 1.57 | 1.57 | -1.88% | 122,703 |
| Sep 24, 2025 | 1.56 | 1.64 | 1.53 | 1.60 | 1.60 | 4.58% | 412,581 |
| Sep 23, 2025 | 1.53 | 1.60 | 1.53 | 1.53 | 1.53 | 0.66% | 178,641 |
| Sep 22, 2025 | 1.55 | 1.57 | 1.52 | 1.52 | 1.52 | -1.94% | 168,324 |
| Sep 19, 2025 | 1.57 | 1.58 | 1.52 | 1.55 | 1.55 | -1.27% | 254,241 |
| Sep 18, 2025 | 1.55 | 1.61 | 1.55 | 1.57 | 1.57 | 1.95% | 178,913 |
| Sep 17, 2025 | 1.61 | 1.64 | 1.54 | 1.54 | 1.54 | -4.35% | 224,400 |
| Sep 16, 2025 | 1.68 | 1.69 | 1.60 | 1.61 | 1.61 | -5.85% | 269,946 |
| Sep 15, 2025 | 1.70 | 1.73 | 1.67 | 1.71 | 1.71 | 1.79% | 388,722 |
| Sep 12, 2025 | 1.71 | 1.75 | 1.64 | 1.68 | 1.68 | -1.18% | 610,700 |
| Sep 11, 2025 | 1.64 | 1.78 | 1.62 | 1.70 | 1.70 | 8.97% | 2,712,100 |
| Sep 10, 2025 | 1.57 | 1.59 | 1.54 | 1.56 | 1.56 | -1.89% | 148,800 |
| Sep 9, 2025 | 1.59 | 1.60 | 1.56 | 1.59 | 1.59 | 0.00% | 114,259 |
| Sep 8, 2025 | 1.55 | 1.61 | 1.52 | 1.59 | 1.59 | 3.25% | 313,337 |
Page 1 of 40