MAIA Biotechnology, Inc. Common Stock (MAIA)
1.8000
+0.0300 (1.69%)
NYSE · Last Trade: May 16th, 9:07 PM EDT
Historical Prices For MAIA Biotechnology, Inc. Common Stock (MAIA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/16/2025 | 1.80 | 1.86 | 1.75 | 1.80 | 314,397 | 1.80 |
| 5/15/2025 | 1.87 | 2.08 | 1.69 | 1.77 | 879,282 | 1.77 |
| 5/14/2025 | 1.80 | 1.88 | 1.75 | 1.76 | 159,552 | 1.76 |
| 5/13/2025 | 1.91 | 1.97 | 1.77 | 1.82 | 289,629 | 1.82 |
| 5/12/2025 | 2.02 | 2.06 | 1.90 | 1.92 | 242,466 | 1.92 |
| 5/09/2025 | 2.02 | 2.06 | 1.98 | 2.04 | 121,557 | 2.04 |
| 5/08/2025 | 1.98 | 2.04 | 1.90 | 1.96 | 101,451 | 1.96 |
| 5/07/2025 | 2.15 | 2.17 | 1.90 | 1.95 | 269,688 | 1.95 |
| 5/06/2025 | 1.85 | 2.18 | 1.85 | 2.06 | 428,053 | 2.06 |
| 5/05/2025 | 1.94 | 2.04 | 1.80 | 1.91 | 264,492 | 1.91 |
| 5/02/2025 | 2.60 | 2.74 | 1.89 | 2.05 | 1,443,917 | 2.05 |
| 5/01/2025 | 2.34 | 2.60 | 2.21 | 2.48 | 578,127 | 2.48 |
| 4/30/2025 | 2.24 | 2.47 | 2.15 | 2.34 | 370,434 | 2.34 |
| 4/29/2025 | 1.88 | 2.35 | 1.86 | 2.30 | 284,810 | 2.30 |
| 4/28/2025 | 2.00 | 2.00 | 1.80 | 1.86 | 122,706 | 1.86 |
| 4/25/2025 | 2.02 | 2.04 | 1.90 | 2.00 | 209,575 | 2.00 |
| 4/24/2025 | 2.05 | 2.10 | 1.90 | 2.10 | 238,462 | 2.10 |
| 4/23/2025 | 1.95 | 2.25 | 1.88 | 2.05 | 1,434,976 | 2.05 |
| 4/22/2025 | 1.75 | 1.88 | 1.70 | 1.87 | 263,724 | 1.87 |
| 4/21/2025 | 1.58 | 1.79 | 1.54 | 1.78 | 127,884 | 1.78 |
| 4/17/2025 | 1.56 | 1.59 | 1.51 | 1.55 | 36,735 | 1.55 |
| 4/16/2025 | 1.60 | 1.61 | 1.53 | 1.54 | 22,464 | 1.54 |
| 4/15/2025 | 1.56 | 1.60 | 1.55 | 1.57 | 49,988 | 1.57 |
| 4/14/2025 | 1.62 | 1.62 | 1.52 | 1.58 | 41,481 | 1.58 |
| 4/11/2025 | 1.47 | 1.55 | 1.45 | 1.50 | 44,540 | 1.50 |
| 4/10/2025 | 1.52 | 1.52 | 1.40 | 1.46 | 69,985 | 1.46 |
| 4/09/2025 | 1.42 | 1.52 | 1.40 | 1.50 | 48,427 | 1.50 |
| 4/08/2025 | 1.52 | 1.53 | 1.41 | 1.44 | 88,944 | 1.44 |
| 4/07/2025 | 1.47 | 1.53 | 1.42 | 1.46 | 56,559 | 1.46 |
| 4/04/2025 | 1.50 | 1.64 | 1.43 | 1.50 | 172,870 | 1.50 |
| 4/03/2025 | 1.59 | 1.62 | 1.55 | 1.59 | 85,086 | 1.59 |
| 4/02/2025 | 1.50 | 1.64 | 1.50 | 1.60 | 78,013 | 1.60 |
| 4/01/2025 | 1.50 | 1.60 | 1.45 | 1.50 | 72,278 | 1.50 |
| 3/31/2025 | 1.60 | 1.60 | 1.50 | 1.53 | 96,659 | 1.53 |
| 3/28/2025 | 1.62 | 1.67 | 1.58 | 1.62 | 61,526 | 1.62 |
| 3/27/2025 | 1.62 | 1.67 | 1.61 | 1.63 | 47,744 | 1.63 |
| 3/26/2025 | 1.56 | 1.65 | 1.56 | 1.65 | 51,031 | 1.65 |
| 3/25/2025 | 1.64 | 1.66 | 1.56 | 1.57 | 84,581 | 1.57 |
| 3/24/2025 | 1.70 | 1.71 | 1.61 | 1.67 | 144,457 | 1.67 |
| 3/21/2025 | 1.72 | 1.80 | 1.70 | 1.76 | 148,589 | 1.76 |
| 3/20/2025 | 1.88 | 1.95 | 1.73 | 1.76 | 783,559 | 1.76 |
| 3/19/2025 | 1.71 | 1.86 | 1.69 | 1.75 | 173,178 | 1.75 |
| 3/18/2025 | 1.64 | 1.70 | 1.60 | 1.67 | 60,217 | 1.67 |
| 3/17/2025 | 1.58 | 1.67 | 1.52 | 1.67 | 69,619 | 1.67 |
| 3/14/2025 | 1.59 | 1.63 | 1.55 | 1.55 | 38,306 | 1.55 |
| 3/13/2025 | 1.62 | 1.63 | 1.55 | 1.58 | 53,499 | 1.58 |
| 3/12/2025 | 1.60 | 1.63 | 1.55 | 1.60 | 29,744 | 1.60 |
| 3/11/2025 | 1.57 | 1.59 | 1.46 | 1.58 | 120,883 | 1.58 |
| 3/10/2025 | 1.65 | 1.69 | 1.56 | 1.58 | 75,423 | 1.58 |
| 3/07/2025 | 1.74 | 1.75 | 1.65 | 1.65 | 112,950 | 1.65 |
| 3/06/2025 | 1.61 | 1.79 | 1.58 | 1.72 | 91,796 | 1.72 |
| 3/05/2025 | 1.61 | 1.72 | 1.61 | 1.67 | 80,982 | 1.67 |
| 3/04/2025 | 1.68 | 1.69 | 1.53 | 1.65 | 148,706 | 1.65 |
| 3/03/2025 | 1.81 | 1.87 | 1.70 | 1.70 | 137,547 | 1.70 |
| 2/28/2025 | 1.95 | 1.95 | 1.74 | 1.88 | 157,700 | 1.88 |
| 2/27/2025 | 1.88 | 2.09 | 1.76 | 1.97 | 788,308 | 1.97 |
| 2/26/2025 | 1.78 | 1.88 | 1.77 | 1.84 | 220,332 | 1.84 |
| 2/25/2025 | 1.80 | 1.80 | 1.71 | 1.74 | 107,863 | 1.74 |
| 2/24/2025 | 1.86 | 1.88 | 1.81 | 1.81 | 62,815 | 1.81 |
| 2/21/2025 | 1.89 | 1.93 | 1.81 | 1.85 | 68,356 | 1.85 |
| 2/20/2025 | 1.87 | 1.90 | 1.80 | 1.90 | 75,188 | 1.90 |
| 2/19/2025 | 1.80 | 1.90 | 1.80 | 1.87 | 75,162 | 1.87 |
| 2/18/2025 | 1.88 | 1.94 | 1.83 | 1.85 | 171,359 | 1.85 |