-
5 DAY PERFORMANCE
-10.21% -
1 MONTH PERFORMANCE
-20.68% -
3 MONTH PERFORMANCE
-29.19% -
6 MONTH PERFORMANCE
-44.62% -
YEAR-TO-DATE PERFORMANCE
+80.34% -
1 YEAR PERFORMANCE
+80.34%
MAIA Biotechnology, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $2.13 | $2.08 (-2.35%) | $2.21 | $2.07 | 71,762 | $49.70 M |
| 11/21/2024 | $2.27 | $2.15 (-5.29%) | $2.27 | $2.11 | 96,235 | $51.37 M |
| 11/20/2024 | $2.22 | $2.23 (0.45%) | $2.31 | $2.19 | 56,411 | $53.29 M |
| 11/19/2024 | $2.34 | $2.19 (-6.41%) | $2.37 | $2.17 | 75,608 | $52.33 M |
| 11/18/2024 | $2.27 | $2.35 (3.52%) | $2.48 | $2.27 | 152,126 | $56.15 M |
| 11/15/2024 | $2.13 | $2.26 (6.1%) | $2.29 | $1.80 | 357,025 | $54.00 M |
| 11/14/2024 | $2.36 | $2.13 (-9.75%) | $2.38 | $2.11 | 240,763 | $50.90 M |
| 11/13/2024 | $2.60 | $2.39 (-8.08%) | $2.62 | $2.36 | 181,550 | $57.11 M |
| 11/12/2024 | $2.61 | $2.62 (0.38%) | $2.73 | $2.47 | 153,700 | $62.60 M |
| 11/11/2024 | $2.83 | $2.63 (-7.07%) | $2.90 | $2.42 | 302,785 | $62.84 M |
| 11/08/2024 | $3.40 | $2.91 (-14.41%) | $3.40 | $2.78 | 325,915 | $64.61 M |
| 11/07/2024 | $3.19 | $3.32 (4.08%) | $3.48 | $3.19 | 892,413 | $73.71 M |
| 11/06/2024 | $3.30 | $3.18 (-3.64%) | $3.38 | $2.95 | 417,500 | $70.61 M |
| 11/05/2024 | $2.95 | $3.06 (3.73%) | $3.20 | $2.92 | 245,800 | $67.94 M |
| 11/04/2024 | $2.75 | $2.88 (4.73%) | $2.93 | $2.73 | 94,700 | $63.95 M |
| 11/01/2024 | $2.82 | $2.75 (-2.48%) | $2.86 | $2.74 | 54,605 | $61.06 M |
| 10/31/2024 | $2.85 | $2.78 (-2.46%) | $2.85 | $2.70 | 26,113 | $61.72 M |
| 10/30/2024 | $2.67 | $2.80 (4.87%) | $2.95 | $2.64 | 95,759 | $62.17 M |
| 10/29/2024 | $2.50 | $2.72 (8.8%) | $2.72 | $2.50 | 108,600 | $60.39 M |
| 10/28/2024 | $2.56 | $2.51 (-1.95%) | $2.57 | $2.47 | 29,696 | $55.73 M |
| 10/25/2024 | $2.57 | $2.51 (-2.33%) | $2.60 | $2.45 | 39,024 | $55.73 M |
| 10/24/2024 | $2.61 | $2.57 (-1.53%) | $2.67 | $2.36 | 120,700 | $57.06 M |
| 10/23/2024 | $2.71 | $2.66 (-1.85%) | $2.80 | $2.64 | 43,104 | $59.06 M |
| 10/22/2024 | $2.67 | $2.75 (3%) | $2.86 | $2.57 | 55,899 | $61.06 M |
| 10/21/2024 | $2.63 | $2.66 (1.14%) | $2.69 | $2.51 | 62,926 | $59.06 M |
| 10/18/2024 | $2.54 | $2.58 (1.57%) | $2.58 | $2.46 | 25,741 | $57.28 M |
| 10/17/2024 | $2.55 | $2.52 (-1.18%) | $2.55 | $2.40 | 47,126 | $55.95 M |
| 10/16/2024 | $2.52 | $2.53 (0.4%) | $2.68 | $2.50 | 44,100 | $56.17 M |
| 10/15/2024 | $2.78 | $2.52 (-9.35%) | $2.78 | $2.25 | 106,200 | $55.95 M |
| 10/14/2024 | $2.69 | $2.46 (-8.55%) | $2.85 | $2.41 | 138,959 | $54.62 M |
| 10/11/2024 | $2.61 | $2.71 (3.83%) | $2.81 | $2.61 | 55,804 | $60.17 M |
| 10/10/2024 | $2.68 | $2.64 (-1.49%) | $2.69 | $2.56 | 43,200 | $58.62 M |
| 10/09/2024 | $2.58 | $2.64 (2.33%) | $2.70 | $2.58 | 49,424 | $58.62 M |
| 10/08/2024 | $2.56 | $2.66 (3.91%) | $2.67 | $2.56 | 29,446 | $59.06 M |
| 10/07/2024 | $2.51 | $2.57 (2.39%) | $2.69 | $2.51 | 75,007 | $57.06 M |
| 10/04/2024 | $2.68 | $2.53 (-5.6%) | $2.71 | $2.51 | 43,500 | $56.17 M |
| 10/03/2024 | $2.68 | $2.60 (-2.99%) | $2.75 | $2.59 | 44,300 | $57.73 M |
| 10/02/2024 | $2.68 | $2.68 (0%) | $2.77 | $2.68 | 38,205 | $59.50 M |
| 10/01/2024 | $2.79 | $2.71 (-2.87%) | $2.84 | $2.64 | 39,744 | $60.17 M |
| 09/30/2024 | $2.60 | $2.81 (8.08%) | $2.89 | $2.59 | 83,800 | $62.39 M |
| 09/27/2024 | $2.59 | $2.61 (0.77%) | $2.65 | $2.54 | 95,800 | $57.95 M |
| 09/26/2024 | $2.60 | $2.61 (0.38%) | $2.65 | $2.51 | 125,800 | $57.95 M |
| 09/25/2024 | $2.80 | $2.65 (-5.36%) | $2.83 | $2.60 | 96,046 | $58.84 M |
| 09/24/2024 | $2.81 | $2.80 (-0.36%) | $2.90 | $2.78 | 60,506 | $62.17 M |
| 09/23/2024 | $2.93 | $2.84 (-3.07%) | $2.93 | $2.75 | 66,804 | $63.06 M |
| 09/20/2024 | $2.88 | $2.89 (0.35%) | $3.02 | $2.81 | 103,342 | $64.17 M |
| 09/19/2024 | $2.82 | $2.85 (1.06%) | $2.94 | $2.81 | 108,196 | $63.28 M |
| 09/18/2024 | $2.92 | $2.80 (-4.11%) | $3.08 | $2.80 | 88,136 | $62.17 M |
| 09/17/2024 | $3.00 | $2.94 (-2%) | $3.00 | $2.90 | 69,200 | $65.28 M |
| 09/16/2024 | $3.10 | $2.97 (-4.19%) | $3.15 | $2.85 | 99,091 | $65.94 M |
| 09/13/2024 | $3.34 | $3.07 (-8.08%) | $3.36 | $2.99 | 296,805 | $68.16 M |
| 09/12/2024 | $3.26 | $3.25 (-0.31%) | $3.62 | $3.13 | 428,730 | $72.16 M |
| 09/11/2024 | $3.40 | $3.13 (-7.94%) | $3.42 | $3.05 | 338,800 | $69.50 M |
| 09/10/2024 | $3.62 | $3.28 (-9.39%) | $3.74 | $3.10 | 272,725 | $72.83 M |
| 09/09/2024 | $3.17 | $3.48 (9.78%) | $3.60 | $3.17 | 195,678 | $77.27 M |
| 09/06/2024 | $3.18 | $3.17 (-0.31%) | $3.18 | $2.92 | 114,000 | $70.38 M |
| 09/05/2024 | $3.39 | $3.15 (-7.08%) | $3.57 | $3.09 | 206,473 | $69.94 M |
| 09/04/2024 | $2.95 | $3.38 (14.58%) | $3.39 | $2.91 | 171,425 | $75.05 M |
| 09/03/2024 | $3.00 | $2.92 (-2.67%) | $3.04 | $2.91 | 55,000 | $64.83 M |
| 08/30/2024 | $2.75 | $3.04 (10.55%) | $3.06 | $2.71 | 58,323 | $67.50 M |
| 08/29/2024 | $2.73 | $2.80 (2.56%) | $2.84 | $2.67 | 71,600 | $62.17 M |
| 08/28/2024 | $2.80 | $2.70 (-3.57%) | $2.94 | $2.67 | 45,900 | $59.95 M |
| 08/27/2024 | $2.91 | $2.80 (-3.78%) | $3.00 | $2.70 | 59,569 | $62.17 M |
| 08/26/2024 | $3.00 | $2.90 (-3.33%) | $3.00 | $2.87 | 55,902 | $64.39 M |
| 08/23/2024 | $3.01 | $2.98 (-1%) | $3.04 | $2.88 | 57,216 | $66.17 M |