5 DAY PERFORMANCE
-3.48%
1 MONTH PERFORMANCE
-5.93%
3 MONTH PERFORMANCE
-11.20%
6 MONTH PERFORMANCE
-16.54%
YEAR-TO-DATE PERFORMANCE
-27.45%
1 YEAR PERFORMANCE
-15.27%
MAIA Biotechnology Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $1.16 | $1.10 (-5.17%) | $1.17 | $1.10 | 312.87 K | $69.15 M |
| 10/29/2026 | $1.17 | $1.18 (0.85%) | $1.22 | $1.16 | 172.02 K | $71.74 M |
| 10/28/2026 | $1.16 | $1.16 (0%) | $1.18 | $1.11 | 236.23 K | $70.52 M |
| 10/27/2026 | $1.14 | $1.17 (2.63%) | $1.19 | $1.10 | 301.11 K | $71.13 M |
| 10/26/2026 | $1.15 | $1.11 (-3.48%) | $1.15 | $1.10 | 280.00 K | $67.48 M |
| 10/23/2026 | $1.13 | $1.15 (1.77%) | $1.15 | $1.12 | 141.10 K | $69.91 M |
| 10/22/2026 | $1.14 | $1.13 (-0.88%) | $1.15 | $1.12 | 92.28 K | $68.70 M |
| 10/21/2026 | $1.13 | $1.14 (0.88%) | $1.15 | $1.06 | 107.87 K | $69.31 M |
| 10/20/2026 | $1.08 | $1.12 (3.7%) | $1.13 | $1.07 | 184.54 K | $68.09 M |
| 10/19/2026 | $1.09 | $1.07 (-1.83%) | $1.10 | $1.06 | 799.14 K | $65.05 M |
| 10/16/2026 | $1.13 | $1.10 (-2.65%) | $1.15 | $1.08 | 363.52 K | $66.87 M |
| 10/15/2026 | $1.10 | $1.12 (1.82%) | $1.15 | $1.10 | 296.93 K | $68.09 M |
| 10/14/2026 | $1.15 | $1.12 (-2.61%) | $1.16 | $1.10 | 628.70 K | $68.09 M |
| 10/13/2026 | $1.18 | $1.16 (-1.69%) | $1.18 | $1.15 | 277.50 K | $70.52 M |
| 10/12/2026 | $1.22 | $1.18 (-3.28%) | $1.22 | $1.16 | 229.96 K | $71.74 M |
| 10/09/2026 | $1.16 | $1.22 (5.17%) | $1.24 | $1.16 | 375.30 K | $74.17 M |
| 10/08/2026 | $1.15 | $1.15 (0%) | $1.16 | $1.13 | 677.14 K | $69.91 M |
| 10/07/2026 | $1.17 | $1.18 (0.85%) | $1.22 | $1.16 | 359.68 K | $71.74 M |
| 10/06/2026 | $1.20 | $1.19 (-0.83%) | $1.21 | $1.18 | 227.20 K | $72.35 M |
| 10/05/2026 | $1.17 | $1.18 (0.85%) | $1.21 | $1.17 | 531.01 K | $71.74 M |
| 10/02/2026 | $1.19 | $1.19 (0%) | $1.21 | $1.17 | 405.03 K | $72.35 M |
| 10/01/2026 | $1.18 | $1.17 (-0.85%) | $1.22 | $1.15 | 781.51 K | $71.13 M |
| 09/30/2026 | $1.17 | $1.18 (0.85%) | $1.19 | $1.15 | 691.46 K | $71.74 M |
| 09/29/2026 | $1.20 | $1.15 (-4.17%) | $1.22 | $1.15 | 677.55 K | $69.91 M |
| 09/28/2026 | $1.23 | $1.18 (-4.07%) | $1.26 | $1.18 | 1.01 M | $71.74 M |
| 09/25/2026 | $1.27 | $1.20 (-5.51%) | $1.33 | $1.20 | 920.68 K | $72.95 M |
| 09/24/2026 | $1.31 | $1.25 (-4.58%) | $1.33 | $1.25 | 595.00 K | $75.99 M |
| 09/23/2026 | $1.35 | $1.32 (-2.22%) | $1.36 | $1.30 | 627.03 K | $80.25 M |
| 09/22/2026 | $1.33 | $1.37 (3.01%) | $1.37 | $1.31 | 940.37 K | $83.29 M |
| 09/21/2026 | $1.35 | $1.33 (-1.48%) | $1.38 | $1.30 | 1.14 M | $80.86 M |
| 09/18/2026 | $1.37 | $1.31 (-4.38%) | $1.40 | $1.31 | 468.26 K | $79.64 M |
| 09/17/2026 | $1.44 | $1.40 (-2.78%) | $1.45 | $1.36 | 649.20 K | $85.11 M |
| 09/16/2026 | $1.35 | $1.40 (3.7%) | $1.42 | $1.34 | 907.38 K | $85.11 M |
| 09/15/2026 | $1.42 | $1.34 (-5.63%) | $1.46 | $1.33 | 1.19 M | $81.46 M |
| 09/14/2026 | $1.30 | $1.39 (6.92%) | $1.40 | $1.30 | 800.15 K | $84.50 M |
| 09/11/2026 | $1.32 | $1.30 (-1.52%) | $1.32 | $1.27 | 682.40 K | $79.03 M |
| 09/10/2026 | $1.36 | $1.31 (-3.68%) | $1.36 | $1.30 | 333.20 K | $79.64 M |
| 09/09/2026 | $1.33 | $1.33 (0%) | $1.38 | $1.33 | 553.90 K | $80.86 M |
| 09/08/2026 | $1.32 | $1.31 (-0.76%) | $1.35 | $1.30 | 226.66 K | $79.64 M |
| 09/04/2026 | $1.35 | $1.32 (-2.22%) | $1.35 | $1.30 | 243.25 K | $80.25 M |
| 09/03/2026 | $1.38 | $1.33 (-3.62%) | $1.40 | $1.31 | 470.79 K | $80.86 M |
| 09/02/2026 | $1.40 | $1.37 (-2.14%) | $1.46 | $1.36 | 865.84 K | $83.29 M |
| 09/01/2026 | $1.30 | $1.30 (0%) | $1.32 | $1.28 | 331.35 K | $79.03 M |
| 08/31/2026 | $1.33 | $1.31 (-1.5%) | $1.33 | $1.30 | 258.68 K | $79.64 M |
| 08/28/2026 | $1.38 | $1.33 (-3.62%) | $1.38 | $1.32 | 361.32 K | $80.86 M |
| 08/27/2026 | $1.40 | $1.38 (-1.43%) | $1.40 | $1.37 | 263.10 K | $83.90 M |
| 08/26/2026 | $1.41 | $1.39 (-1.42%) | $1.47 | $1.39 | 558.01 K | $84.50 M |
| 08/25/2026 | $1.40 | $1.41 (0.71%) | $1.46 | $1.36 | 943.17 K | $85.72 M |
| 08/24/2026 | $1.40 | $1.35 (-3.57%) | $1.40 | $1.33 | 228.00 K | $82.07 M |
| 08/21/2026 | $1.38 | $1.39 (0.72%) | $1.41 | $1.35 | 379.84 K | $84.50 M |
| 08/20/2026 | $1.37 | $1.38 (0.73%) | $1.40 | $1.36 | 223.30 K | $83.90 M |
| 08/19/2026 | $1.40 | $1.39 (-0.71%) | $1.42 | $1.38 | 337.17 K | $84.50 M |
| 08/18/2026 | $1.39 | $1.37 (-1.44%) | $1.40 | $1.36 | 235.80 K | $83.29 M |
| 08/17/2026 | $1.40 | $1.39 (-0.71%) | $1.40 | $1.35 | 266.98 K | $84.50 M |
| 08/14/2026 | $1.34 | $1.40 (4.48%) | $1.40 | $1.34 | 569.03 K | $85.11 M |
| 08/13/2026 | $1.36 | $1.34 (-1.47%) | $1.39 | $1.34 | 179.10 K | $81.46 M |
| 08/12/2026 | $1.35 | $1.38 (2.22%) | $1.39 | $1.34 | 179.64 K | $83.90 M |
| 08/11/2026 | $1.40 | $1.38 (-1.43%) | $1.41 | $1.36 | 276.30 K | $83.90 M |
| 08/10/2026 | $1.38 | $1.41 (2.17%) | $1.41 | $1.38 | 202.84 K | $85.72 M |
| 08/07/2026 | $1.42 | $1.42 (0%) | $1.44 | $1.39 | 333.30 K | $86.33 M |
| 08/06/2026 | $1.47 | $1.42 (-3.4%) | $1.47 | $1.38 | 347.41 K | $86.33 M |
| 08/05/2026 | $1.38 | $1.40 (1.45%) | $1.41 | $1.36 | 276.10 K | $44.96 M |
| 08/04/2026 | $1.32 | $1.36 (3.03%) | $1.38 | $1.31 | 384.21 K | $43.68 M |
| 08/03/2026 | $1.25 | $1.32 (5.6%) | $1.32 | $1.23 | 650.17 K | $42.39 M |
| 07/31/2026 | $1.25 | $1.25 (0%) | $1.27 | $1.21 | 231.91 K | $40.14 M |
| 07/30/2026 | $1.22 | $1.25 (2.46%) | $1.27 | $1.19 | 290.60 K | $40.14 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.
