5 DAY PERFORMANCE
+7.81%
1 MONTH PERFORMANCE
-5.91%
3 MONTH PERFORMANCE
+137.66%
6 MONTH PERFORMANCE
+31.01%
YEAR-TO-DATE PERFORMANCE
+35.29%
1 YEAR PERFORMANCE
+8.95%
MAIA Biotechnology Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $2.07 | $2.08 (0.48%) | $2.15 | $2.00 | 353.72 K | $69.06 M |
| 02/18/2026 | $1.90 | $2.08 (9.47%) | $2.13 | $1.90 | 434.20 K | $69.06 M |
| 02/17/2026 | $1.86 | $1.97 (5.91%) | $1.97 | $1.83 | 286.85 K | $65.41 M |
| 02/13/2026 | $2.00 | $1.92 (-4%) | $2.03 | $1.88 | 406.43 K | $63.75 M |
| 02/12/2026 | $1.77 | $1.97 (11.3%) | $1.97 | $1.72 | 545.20 K | $65.41 M |
| 02/11/2026 | $1.82 | $1.77 (-2.75%) | $1.90 | $1.69 | 920.70 K | $58.77 M |
| 02/10/2026 | $1.98 | $1.87 (-5.56%) | $1.98 | $1.81 | 471.85 K | $62.09 M |
| 02/09/2026 | $1.95 | $1.98 (1.54%) | $1.98 | $1.77 | 583.43 K | $65.74 M |
| 02/06/2026 | $1.96 | $1.97 (0.51%) | $2.05 | $1.94 | 546.82 K | $65.41 M |
| 02/05/2026 | $2.04 | $1.91 (-6.37%) | $2.10 | $1.90 | 536.12 K | $63.42 M |
| 02/04/2026 | $1.99 | $2.14 (7.54%) | $2.14 | $1.99 | 486.12 K | $71.05 M |
| 02/03/2026 | $1.97 | $2.00 (1.52%) | $2.15 | $1.90 | 424.20 K | $66.40 M |
| 02/02/2026 | $2.36 | $1.94 (-17.8%) | $2.37 | $1.88 | 1.48 M | $64.41 M |
| 01/30/2026 | $2.28 | $2.41 (5.7%) | $2.42 | $2.27 | 541.72 K | $80.02 M |
| 01/29/2026 | $2.76 | $2.39 (-13.41%) | $2.76 | $2.25 | 2.62 M | $79.35 M |
| 01/28/2026 | $3.05 | $2.78 (-8.85%) | $3.19 | $2.76 | 1.69 M | $92.30 M |
| 01/27/2026 | $2.80 | $2.95 (5.36%) | $3.05 | $2.77 | 2.74 M | $97.95 M |
| 01/26/2026 | $2.70 | $2.62 (-2.96%) | $2.84 | $2.43 | 1.64 M | $86.99 M |
| 01/23/2026 | $2.39 | $2.56 (7.11%) | $2.78 | $2.26 | 1.56 M | $85.00 M |
| 01/22/2026 | $2.33 | $2.40 (3%) | $2.40 | $2.19 | 1.18 M | $79.68 M |
| 01/21/2026 | $2.20 | $2.34 (6.36%) | $2.34 | $2.05 | 1.37 M | $77.69 M |
| 01/20/2026 | $1.85 | $2.20 (18.92%) | $2.29 | $1.79 | 4.57 M | $73.04 M |
| 01/16/2026 | $1.60 | $1.74 (8.75%) | $1.89 | $1.60 | 2.42 M | $57.77 M |
| 01/15/2026 | $1.67 | $1.59 (-4.79%) | $1.68 | $1.57 | 293.31 K | $52.79 M |
| 01/14/2026 | $1.50 | $1.65 (10%) | $1.71 | $1.49 | 695.21 K | $54.78 M |
| 01/13/2026 | $1.57 | $1.55 (-1.27%) | $1.58 | $1.51 | 283.10 K | $51.46 M |
| 01/12/2026 | $1.59 | $1.57 (-1.26%) | $1.64 | $1.56 | 323.60 K | $52.13 M |
| 01/09/2026 | $1.67 | $1.63 (-2.4%) | $1.67 | $1.57 | 420.81 K | $49.39 M |
| 01/08/2026 | $1.64 | $1.66 (1.22%) | $1.67 | $1.61 | 410.20 K | $50.30 M |
| 01/07/2026 | $1.52 | $1.63 (7.24%) | $1.64 | $1.51 | 318.95 K | $49.39 M |
| 01/06/2026 | $1.49 | $1.53 (2.68%) | $1.57 | $1.49 | 339.70 K | $46.36 M |
| 01/05/2026 | $1.58 | $1.51 (-4.43%) | $1.62 | $1.48 | 467.60 K | $45.75 M |
| 01/02/2026 | $1.57 | $1.60 (1.91%) | $1.66 | $1.54 | 835.72 K | $48.48 M |
| 12/31/2025 | $1.35 | $1.53 (13.33%) | $1.55 | $1.35 | 1.50 M | $46.36 M |
| 12/30/2025 | $1.41 | $1.33 (-5.67%) | $1.44 | $1.33 | 458.61 K | $40.30 M |
| 12/29/2025 | $1.59 | $1.45 (-8.81%) | $1.64 | $1.40 | 883.20 K | $43.94 M |
| 12/26/2025 | $1.49 | $1.57 (5.37%) | $1.60 | $1.43 | 771.34 K | $47.57 M |
| 12/24/2025 | $1.41 | $1.48 (4.96%) | $1.48 | $1.35 | 546.30 K | $44.84 M |
| 12/23/2025 | $1.35 | $1.36 (0.74%) | $1.45 | $1.34 | 658.10 K | $41.21 M |
| 12/22/2025 | $1.26 | $1.33 (5.56%) | $1.35 | $1.24 | 306.70 K | $40.30 M |
| 12/19/2025 | $1.22 | $1.22 (0%) | $1.29 | $1.22 | 365.60 K | $36.97 M |
| 12/18/2025 | $1.13 | $1.20 (6.19%) | $1.26 | $1.13 | 341.45 K | $36.36 M |
| 12/17/2025 | $1.21 | $1.15 (-4.96%) | $1.25 | $1.14 | 351.90 K | $34.85 M |
| 12/16/2025 | $1.32 | $1.23 (-6.82%) | $1.35 | $1.22 | 480.30 K | $37.27 M |
| 12/15/2025 | $1.38 | $1.35 (-2.17%) | $1.42 | $1.25 | 661.00 K | $40.91 M |
| 12/12/2025 | $1.73 | $1.36 (-21.39%) | $1.75 | $1.34 | 1.93 M | $41.21 M |
| 12/11/2025 | $1.46 | $1.64 (12.33%) | $1.65 | $1.44 | 3.47 M | $49.69 M |
| 12/10/2025 | $1.41 | $1.38 (-2.13%) | $1.47 | $1.30 | 2.02 M | $41.81 M |
| 12/09/2025 | $1.27 | $1.35 (6.3%) | $1.44 | $1.25 | 1.59 M | $40.91 M |
| 12/08/2025 | $1.20 | $1.23 (2.5%) | $1.25 | $1.16 | 500.83 K | $37.27 M |
| 12/05/2025 | $1.20 | $1.20 (0%) | $1.21 | $1.15 | 241.80 K | $36.36 M |
| 12/04/2025 | $1.08 | $1.20 (11.11%) | $1.25 | $1.08 | 651.63 K | $36.36 M |
| 12/03/2025 | $1.14 | $1.12 (-1.75%) | $1.20 | $1.08 | 430.60 K | $33.94 M |
| 12/02/2025 | $1.22 | $1.18 (-3.28%) | $1.24 | $1.07 | 694.81 K | $35.75 M |
| 12/01/2025 | $1.30 | $1.20 (-7.69%) | $1.46 | $1.12 | 4.09 M | $36.36 M |
| 11/28/2025 | $1.13 | $1.18 (4.42%) | $1.18 | $1.08 | 217.40 K | $35.75 M |
| 11/26/2025 | $1.00 | $1.06 (6%) | $1.10 | $0.99 | 382.95 K | $32.12 M |
| 11/25/2025 | $0.97 | $0.97 (-0.11%) | $1.00 | $0.95 | 154.62 K | $29.39 M |
| 11/24/2025 | $0.93 | $0.99 (6.34%) | $0.99 | $0.89 | 193.53 K | $29.97 M |
| 11/21/2025 | $0.89 | $0.91 (2.73%) | $0.95 | $0.89 | 151.04 K | $27.62 M |
| 11/20/2025 | $0.90 | $0.87 (-3.22%) | $0.97 | $0.87 | 175.00 K | $26.39 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
