5 DAY PERFORMANCE
-1.85%
1 MONTH PERFORMANCE
-15.43%
3 MONTH PERFORMANCE
-23.92%
6 MONTH PERFORMANCE
-40.67%
YEAR-TO-DATE PERFORMANCE
-19.70%
1 YEAR PERFORMANCE
-32.34%
MAIA Biotechnology, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/02/2025 | $1.50 | $1.59 (5.67%) | $1.60 | $1.50 | 29,738 | |
| 04/01/2025 | $1.50 | $1.50 (0%) | $1.60 | $1.45 | 72,038 | $33.30 M |
| 03/31/2025 | $1.60 | $1.53 (-4.38%) | $1.60 | $1.50 | 96,700 | $33.96 M |
| 03/28/2025 | $1.62 | $1.62 (0%) | $1.67 | $1.58 | 61,526 | $35.96 M |
| 03/27/2025 | $1.62 | $1.63 (0.62%) | $1.67 | $1.61 | 47,744 | $36.18 M |
| 03/26/2025 | $1.56 | $1.65 (5.77%) | $1.65 | $1.56 | 51,031 | $36.63 M |
| 03/25/2025 | $1.64 | $1.57 (-4.27%) | $1.66 | $1.56 | 84,581 | $34.85 M |
| 03/24/2025 | $1.70 | $1.67 (-1.76%) | $1.71 | $1.61 | 144,900 | $37.07 M |
| 03/21/2025 | $1.72 | $1.76 (2.33%) | $1.80 | $1.70 | 148,589 | $39.07 M |
| 03/20/2025 | $1.88 | $1.76 (-6.38%) | $1.95 | $1.73 | 789,930 | $39.07 M |
| 03/19/2025 | $1.71 | $1.75 (2.34%) | $1.86 | $1.69 | 173,179 | $38.85 M |
| 03/18/2025 | $1.64 | $1.67 (1.83%) | $1.70 | $1.60 | 60,217 | $37.07 M |
| 03/17/2025 | $1.58 | $1.67 (5.7%) | $1.67 | $1.52 | 69,649 | $39.90 M |
| 03/14/2025 | $1.59 | $1.55 (-2.52%) | $1.63 | $1.55 | 38,306 | $37.04 M |
| 03/13/2025 | $1.62 | $1.58 (-2.47%) | $1.63 | $1.55 | 53,505 | $37.75 M |
| 03/12/2025 | $1.60 | $1.60 (0%) | $1.63 | $1.55 | 29,769 | $38.23 M |
| 03/11/2025 | $1.57 | $1.58 (0.64%) | $1.59 | $1.46 | 120,883 | $37.75 M |
| 03/10/2025 | $1.65 | $1.58 (-4.24%) | $1.69 | $1.56 | 75,423 | $37.75 M |
| 03/07/2025 | $1.74 | $1.65 (-5.17%) | $1.75 | $1.65 | 112,950 | $39.43 M |
| 03/06/2025 | $1.61 | $1.72 (6.83%) | $1.79 | $1.58 | 91,816 | $41.10 M |
| 03/05/2025 | $1.61 | $1.67 (3.73%) | $1.72 | $1.61 | 81,000 | $39.90 M |
| 03/04/2025 | $1.68 | $1.65 (-1.79%) | $1.69 | $1.53 | 148,733 | $39.43 M |
| 03/03/2025 | $1.81 | $1.70 (-6.08%) | $1.87 | $1.70 | 137,553 | $40.62 M |
| 02/28/2025 | $1.95 | $1.88 (-3.59%) | $1.95 | $1.74 | 157,700 | $44.92 M |
| 02/27/2025 | $1.88 | $1.97 (4.79%) | $2.09 | $1.76 | 790,700 | $47.07 M |
| 02/26/2025 | $1.78 | $1.84 (3.37%) | $1.88 | $1.77 | 220,332 | $43.97 M |
| 02/25/2025 | $1.80 | $1.74 (-3.33%) | $1.80 | $1.71 | 115,700 | $41.58 M |
| 02/24/2025 | $1.86 | $1.81 (-2.69%) | $1.88 | $1.81 | 62,815 | $43.25 M |
| 02/21/2025 | $1.89 | $1.85 (-2.12%) | $1.93 | $1.81 | 68,400 | $44.21 M |
| 02/20/2025 | $1.87 | $1.90 (1.6%) | $1.90 | $1.80 | 75,200 | $45.40 M |
| 02/19/2025 | $1.80 | $1.87 (3.89%) | $1.90 | $1.80 | 75,200 | $44.68 M |
| 02/18/2025 | $1.88 | $1.85 (-1.6%) | $1.94 | $1.83 | 176,200 | $44.21 M |
| 02/14/2025 | $1.87 | $1.87 (0%) | $1.91 | $1.83 | 67,438 | $44.68 M |
| 02/13/2025 | $1.92 | $1.87 (-2.6%) | $1.92 | $1.81 | 72,208 | $44.68 M |
| 02/12/2025 | $1.77 | $1.87 (5.65%) | $1.93 | $1.77 | 117,114 | $44.68 M |
| 02/11/2025 | $1.83 | $1.80 (-1.64%) | $1.84 | $1.77 | 135,871 | $43.01 M |
| 02/10/2025 | $1.93 | $1.81 (-6.22%) | $1.97 | $1.81 | 128,536 | $43.25 M |
| 02/07/2025 | $2.01 | $1.90 (-5.47%) | $2.02 | $1.87 | 171,471 | $45.40 M |
| 02/06/2025 | $2.10 | $1.98 (-5.71%) | $2.14 | $1.95 | 236,528 | $47.31 M |
| 02/05/2025 | $2.00 | $2.10 (5%) | $2.24 | $1.98 | 587,400 | $50.18 M |
| 02/04/2025 | $2.08 | $2.00 (-3.85%) | $2.30 | $1.95 | 4.66 M | $47.79 M |
| 02/03/2025 | $1.84 | $1.89 (2.72%) | $1.93 | $1.83 | 93,117 | $45.16 M |
| 01/31/2025 | $1.89 | $1.88 (-0.53%) | $1.91 | $1.84 | 43,873 | $44.92 M |
| 01/30/2025 | $1.86 | $1.86 (0%) | $1.92 | $1.83 | 54,595 | $44.44 M |
| 01/29/2025 | $1.86 | $1.83 (-1.61%) | $1.89 | $1.82 | 41,500 | $43.73 M |
| 01/28/2025 | $1.86 | $1.86 (0%) | $1.89 | $1.82 | 41,500 | $44.44 M |
| 01/27/2025 | $1.90 | $1.85 (-2.63%) | $1.94 | $1.73 | 190,772 | $44.21 M |
| 01/24/2025 | $1.99 | $1.90 (-4.52%) | $1.99 | $1.90 | 93,403 | $45.40 M |
| 01/23/2025 | $1.92 | $1.98 (3.13%) | $1.99 | $1.92 | 36,306 | $47.31 M |
| 01/22/2025 | $1.99 | $1.92 (-3.52%) | $2.02 | $1.90 | 119,900 | $45.88 M |
| 01/21/2025 | $2.00 | $1.95 (-2.5%) | $2.08 | $1.93 | 144,913 | $46.60 M |
| 01/17/2025 | $2.02 | $2.00 (-0.99%) | $2.10 | $1.99 | 147,759 | $47.79 M |
| 01/16/2025 | $2.16 | $2.02 (-6.48%) | $2.18 | $1.97 | 268,148 | $48.27 M |
| 01/15/2025 | $2.23 | $2.16 (-3.14%) | $2.27 | $2.15 | 168,077 | $51.61 M |
| 01/14/2025 | $2.28 | $2.21 (-3.07%) | $2.29 | $2.14 | 187,900 | $52.81 M |
| 01/13/2025 | $2.25 | $2.27 (0.89%) | $2.44 | $2.03 | 1.20 M | $54.24 M |
| 01/10/2025 | $2.08 | $2.12 (1.92%) | $2.19 | $2.05 | 252,884 | $50.66 M |
| 01/08/2025 | $2.19 | $2.13 (-2.74%) | $2.29 | $2.02 | 529,340 | $50.90 M |
| 01/07/2025 | $2.14 | $2.38 (11.21%) | $2.55 | $2.14 | 2.22 M | $56.87 M |
| 01/06/2025 | $2.24 | $2.06 (-8.04%) | $2.26 | $2.01 | 245,149 | $49.22 M |
| 01/03/2025 | $2.11 | $2.23 (5.69%) | $2.26 | $2.06 | 110,314 | $53.29 M |
| 01/02/2025 | $2.00 | $2.09 (4.5%) | $2.10 | $1.96 | 111,417 | $49.94 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.
