Dark

MAIA
MAIA Biotechnology, Inc.
stock NYSEAMERICAN

At Close

Oct 1, 2026 3:59:59 PM EDT

1.17USD-0.847%(-0.01)781,005

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 30, 2026 9:26:30 AM EDT

1.17USD-0.847%(-0.01)0

After-hours

Oct 1, 2026 4:33:30 PM EDT

1.20USD+2.564%(+0.03)201

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	1.1800	1.220000	1.1500	1.1700	-0.847%	781,005	0.000%
2026-09-30	1.1700	1.190000	1.1500	1.1800	+2.609%	691,458	-0.847%
2026-09-29	1.2000	1.215000	1.1500	1.1500	-2.542%	677,551	+1.739%
2026-09-28	1.2300	1.264500	1.1800	1.1800	-1.667%	1,011,107	-0.847%
2026-09-25	1.2700	1.330000	1.2000	1.2000	-4.000%	920,684	-2.500%
2026-09-24	1.3100	1.330000	1.2500	1.2500	-5.303%	594,998	-6.400%
2026-09-23	1.3500	1.360000	1.3000	1.3200	-3.650%	627,035	-11.364%
2026-09-22	1.3300	1.370000	1.3100	1.3700	+3.008%	940,373	-14.599%
2026-09-21	1.3500	1.380000	1.3000	1.3300	+1.527%	1,142,693	-12.030%
2026-09-18	1.3700	1.397700	1.3100	1.3100	-6.429%	468,258	-10.687%
2026-09-17	1.4400	1.450000	1.3600	1.4000	0.000%	649,196	-16.429%
2026-09-16	1.3500	1.420000	1.3400	1.4000	+4.478%	907,382	-16.429%
2026-09-15	1.4200	1.460000	1.3300	1.3400	-3.597%	1,186,177	-12.687%
2026-09-14	1.3000	1.400000	1.3000	1.3900	+6.923%	800,151	-15.827%
2026-09-11	1.3200	1.320000	1.2700	1.3000	-0.763%	682,403	-10.000%
2026-09-10	1.3600	1.360000	1.3000	1.3100	-1.504%	333,193	-10.687%
2026-09-09	1.3300	1.380000	1.3250	1.3300	+1.527%	553,903	-12.030%
2026-09-08	1.3200	1.348000	1.3000	1.3100	-0.758%	226,662	-10.687%
2026-09-04	1.3500	1.350000	1.3000	1.3200	-0.752%	243,249	-11.364%
2026-09-03	1.3800	1.400000	1.3100	1.3300	-2.920%	470,785	-12.030%
2026-09-02	1.4000	1.460000	1.3550	1.3700	+5.385%	865,839	-14.599%
2026-09-01	1.3000	1.320000	1.2800	1.3000	-0.763%	331,350	-10.000%
2026-08-31	1.3300	1.330000	1.2950	1.3100	-1.504%	258,682	-10.687%
2026-08-28	1.3800	1.380000	1.3200	1.3300	-3.623%	361,317	-12.030%
2026-08-27	1.4000	1.400000	1.3700	1.3800	-0.719%	263,099	-15.217%
2026-08-26	1.4100	1.471000	1.3850	1.3900	-1.418%	558,009	-15.827%
2026-08-25	1.4000	1.460000	1.3600	1.4100	+4.444%	943,165	-17.021%
2026-08-24	1.4000	1.400000	1.3250	1.3500	-2.878%	227,998	-13.333%
2026-08-21	1.3800	1.405000	1.3500	1.3900	+0.725%	379,842	-15.827%
2026-08-20	1.3700	1.400000	1.3600	1.3800	-0.719%	223,260	-15.217%
2026-08-19	1.4000	1.420000	1.3800	1.3900	+1.460%	337,165	-15.827%
2026-08-18	1.3900	1.400000	1.3600	1.3700	-1.439%	235,782	-14.599%
2026-08-17	1.4000	1.400000	1.3500	1.3900	-0.714%	266,979	-15.827%
2026-08-14	1.3400	1.400000	1.3400	1.4000	+4.478%	569,027	-16.429%
2026-08-13	1.3600	1.385000	1.3400	1.3400	-2.899%	179,088	-12.687%
2026-08-12	1.3500	1.390000	1.3350	1.3800	0.000%	179,641	-15.217%
2026-08-11	1.4000	1.410000	1.3600	1.3800	-2.128%	276,271	-15.217%
2026-08-10	1.3800	1.410000	1.3800	1.4100	-0.704%	202,836	-17.021%
2026-08-07	1.4200	1.440000	1.3900	1.4200	0.000%	333,250	-17.606%
2026-08-06	1.4700	1.470000	1.3800	1.4200	+1.429%	347,414	-17.606%
2026-08-05	1.3800	1.410000	1.3600	1.4000	+2.941%	276,100	-16.429%
2026-08-04	1.3200	1.380000	1.3099	1.3600	+3.030%	384,213	-13.971%
2026-08-03	1.2500	1.320000	1.2300	1.3200	+5.600%	650,171	-11.364%
2026-07-31	1.2500	1.270000	1.2100	1.2500	0.000%	231,913	-6.400%
2026-07-30	1.2200	1.270000	1.1900	1.2500	+4.167%	290,595	-6.400%
2026-07-29	1.2500	1.260000	1.1900	1.2000	-3.226%	505,197	-2.500%
2026-07-28	1.2700	1.310000	1.2200	1.2400	-3.125%	520,948	-5.645%
2026-07-27	1.2900	1.315000	1.2600	1.2800	+3.226%	359,591	-8.594%
2026-07-24	1.2800	1.300000	1.2400	1.2400	-3.125%	404,719	-5.645%
2026-07-23	1.2800	1.298700	1.2600	1.2800	-1.538%	446,667	-8.594%
2026-07-22	1.3000	1.320000	1.2750	1.3000	-2.256%	328,534	-10.000%
2026-07-21	1.3000	1.350000	1.2810	1.3300	+3.906%	360,367	-12.030%
2026-07-20	1.3300	1.330000	1.2700	1.2800	-1.538%	506,740	-8.594%
2026-07-17	1.3300	1.349900	1.2800	1.3000	-2.256%	481,677	-10.000%
2026-07-16	1.4300	1.460000	1.3300	1.3300	-9.524%	1,003,188	-12.030%
2026-07-15	1.4700	1.510000	1.4400	1.4700	+2.083%	524,073	-20.408%
2026-07-14	1.4300	1.530000	1.4100	1.4400	+1.408%	1,463,941	-18.750%
2026-07-13	1.4500	1.480000	1.3800	1.4200	-1.389%	1,130,426	-17.606%
2026-07-10	1.4600	1.460000	1.4000	1.4400	-1.370%	507,034	-18.750%
2026-07-09	1.4800	1.480000	1.4000	1.4600	-0.680%	547,759	-19.863%
2026-07-08	1.5000	1.510000	1.4000	1.4700	0.000%	1,245,822	-20.408%
2026-07-07	1.4800	1.480000	1.4000	1.4700	+0.685%	457,712	-20.408%
2026-07-06	1.4800	1.505000	1.4500	1.4600	+0.690%	555,923	-19.863%
2026-07-02	1.4300	1.510000	1.4300	1.4500	+1.399%	446,931	-19.310%
2026-07-01	1.4000	1.455000	1.3950	1.4300	-0.694%	260,884	-18.182%
2026-06-30	1.4800	1.510000	1.4100	1.4400	-2.703%	617,404	-18.750%
2026-06-29	1.4000	1.490000	1.4000	1.4800	+4.965%	771,726	-20.946%
2026-06-26	1.3500	1.410000	1.3500	1.4100	+4.444%	379,887	-17.021%
2026-06-25	1.3800	1.430000	1.3500	1.3500	-2.878%	370,736	-13.333%
2026-06-24	1.4000	1.480000	1.3800	1.3900	+0.725%	648,346	-15.827%
2026-06-23	1.3500	1.420000	1.3200	1.3800	0.000%	460,868	-15.217%
2026-06-22	1.3600	1.430000	1.3600	1.3800	-1.429%	445,690	-15.217%
2026-06-18	1.3200	1.410000	1.3200	1.4000	+6.061%	1,381,154	-16.429%
2026-06-17	1.3100	1.370000	1.3100	1.3200	0.000%	449,587	-11.364%
2026-06-16	1.3500	1.355000	1.2900	1.3200	-2.941%	358,140	-11.364%
2026-06-15	1.3000	1.430000	1.3000	1.3600	+4.615%	1,133,105	-13.971%
2026-06-12	1.3500	1.355000	1.2800	1.3000	0.000%	399,738	-10.000%
2026-06-11	1.2600	1.310000	1.2500	1.3000	+2.362%	726,917	-10.000%
2026-06-10	1.3300	1.370000	1.2700	1.2700	-2.308%	973,640	-7.874%
2026-06-09	1.2900	1.330000	1.2600	1.3000	+2.362%	612,389	-10.000%
2026-06-08	1.3600	1.380000	1.2700	1.2700	-6.618%	616,063	-7.874%
2026-06-05	1.5000	1.509900	1.3100	1.3600	-9.333%	1,449,874	-13.971%
2026-06-04	1.4700	1.560000	1.4400	1.5000	+4.895%	3,329,930	-22.000%
2026-06-03	1.3500	1.460000	1.3100	1.4300	+5.926%	2,208,514	-18.182%
2026-06-02	1.4000	1.520000	1.3500	1.3500	+3.846%	3,439,032	-13.333%
2026-06-01	1.3900	1.420000	1.3000	1.3000	-6.475%	767,053	-10.000%
2026-05-29	1.3100	1.390000	1.2700	1.3900	+7.752%	1,121,306	-15.827%
2026-05-28	1.3000	1.340000	1.2700	1.2900	-1.527%	376,464	-9.302%
2026-05-27	1.3300	1.335000	1.2800	1.3100	-1.504%	320,353	-10.687%
2026-05-26	1.2800	1.380000	1.2800	1.3300	+3.906%	526,781	-12.030%
2026-05-22	1.2500	1.310000	1.2500	1.2800	0.000%	271,603	-8.594%
2026-05-21	1.2400	1.290000	1.2300	1.2800	-0.775%	421,877	-8.594%
2026-05-20	1.2700	1.299900	1.2400	1.2900	+4.878%	455,635	-9.302%
2026-05-19	1.2500	1.250000	1.2200	1.2300	-2.381%	558,442	-4.878%
2026-05-18	1.2500	1.320000	1.2500	1.2600	0.000%	633,630	-7.143%
2026-05-15	1.3300	1.360000	1.2550	1.2600	-7.353%	541,953	-7.143%
2026-05-14	1.3100	1.360000	1.2600	1.3600	+5.426%	553,288	-13.971%
2026-05-13	1.3000	1.340000	1.2800	1.2900	-1.527%	391,347	-9.302%
2026-05-12	1.3100	1.399400	1.2300	1.3100	0.000%	737,674	-10.687%
2026-05-11	1.2900	1.360000	1.2900	1.3100	-0.758%	626,381	-10.687%
2026-05-08	1.3000	1.350000	1.2600	1.3200	+0.763%	305,481	-11.364%
2026-05-07	1.3900	1.390000	1.2900	1.3100	-2.963%	272,873	-10.687%
2026-05-06	1.3600	1.446000	1.3400	1.3500	-2.878%	1,012,675	-13.333%
2026-05-05	1.3600	1.436000	1.3600	1.3900	0.000%	411,182	-15.827%
2026-05-04	1.3500	1.430000	1.3400	1.3900	+3.731%	785,587	-15.827%
2026-05-01	1.3400	1.370000	1.2900	1.3400	+0.752%	597,254	-12.687%
2026-04-30	1.3500	1.420000	1.3300	1.3300	+2.308%	557,460	-12.030%
2026-04-29	1.2800	1.430000	1.2800	1.3000	+4.000%	1,189,766	-10.000%
2026-04-28	1.2400	1.280000	1.2400	1.2500	+0.806%	334,265	-6.400%
2026-04-27	1.2500	1.280000	1.2200	1.2400	-2.362%	686,509	-5.645%
2026-04-24	1.2500	1.320000	1.2300	1.2700	+0.794%	458,739	-7.874%
2026-04-23	1.3700	1.375000	1.2600	1.2600	-7.353%	530,418	-7.143%
2026-04-22	1.3300	1.400000	1.3300	1.3600	+3.030%	288,849	-13.971%
2026-04-21	1.4400	1.440000	1.3200	1.3200	-6.383%	353,954	-11.364%
2026-04-20	1.3500	1.440000	1.3300	1.4100	+4.444%	661,364	-17.021%
2026-04-17	1.3600	1.429900	1.3400	1.3500	+1.504%	852,160	-13.333%
2026-04-16	1.4100	1.440000	1.3100	1.3300	-6.338%	992,726	-12.030%
2026-04-15	1.3700	1.480000	1.3700	1.4200	+3.650%	800,060	-17.606%
2026-04-14	1.4000	1.425000	1.3700	1.3700	+0.735%	596,899	-14.599%
2026-04-13	1.2300	1.389900	1.2000	1.3600	+6.250%	1,131,022	-13.971%
2026-04-10	1.2100	1.280000	1.1900	1.2800	+6.667%	516,715	-8.594%
2026-04-09	1.2400	1.241000	1.1600	1.2000	-3.226%	977,133	-2.500%
2026-04-08	1.2400	1.299800	1.2300	1.2400	+3.333%	621,820	-5.645%
2026-04-07	1.2500	1.270000	1.1600	1.2000	-6.977%	925,945	-2.500%
2026-04-06	1.3000	1.340000	1.2700	1.2900	-3.008%	769,212	-9.302%
2026-04-02	1.3200	1.370000	1.3000	1.3300	-0.746%	271,311	-12.030%
2026-04-01	1.4100	1.430000	1.3400	1.3400	-4.286%	384,480	-12.687%
2026-03-31	1.3300	1.420000	1.3200	1.4000	+6.870%	1,032,083	-16.429%
2026-03-30	1.3400	1.370000	1.2700	1.3100	0.000%	538,341	-10.687%
2026-03-27	1.4100	1.480000	1.2900	1.3100	-5.072%	2,489,049	-10.687%
2026-03-26	1.4700	1.475000	1.3700	1.3800	-6.122%	1,253,164	-15.217%
2026-03-25	1.4400	1.510000	1.4300	1.4700	+2.083%	484,436	-20.408%
2026-03-24	1.4900	1.500000	1.4400	1.4400	-3.356%	262,422	-18.750%
2026-03-23	1.4600	1.510000	1.4400	1.4900	+2.055%	381,015	-21.477%
2026-03-20	1.4500	1.499900	1.4100	1.4600	-2.667%	646,430	-19.863%
2026-03-19	1.4600	1.510000	1.4300	1.5000	+0.671%	434,552	-22.000%
2026-03-18	1.5000	1.510000	1.4500	1.4900	-0.667%	813,728	-21.477%
2026-03-17	1.5200	1.550000	1.4900	1.5000	-2.597%	619,180	-22.000%
2026-03-16	1.5200	1.540000	1.4800	1.5400	+0.654%	661,097	-24.026%
2026-03-13	1.5400	1.580000	1.4900	1.5300	-2.548%	662,158	-23.529%
2026-03-12	1.5300	1.575000	1.5100	1.5700	0.000%	513,342	-25.478%
2026-03-11	1.5100	1.595000	1.4900	1.5700	+4.667%	1,132,356	-25.478%
2026-03-10	1.5100	1.586100	1.4450	1.5000	+0.671%	1,222,251	-22.000%
2026-03-09	1.5000	1.520000	1.3800	1.4900	-3.247%	868,165	-21.477%
2026-03-06	1.5000	1.590000	1.4800	1.5400	+0.654%	1,356,181	-24.026%
2026-03-05	1.5700	1.570000	1.4850	1.5300	-1.923%	989,142	-23.529%
2026-03-04	1.5200	1.597900	1.4700	1.5600	+3.311%	1,472,611	-25.000%
2026-03-03	1.5000	1.530000	1.4100	1.5100	-27.053%	9,786,254	-22.517%
2026-03-02	2.1500	2.200000	2.0500	2.0700	-8.407%	928,920	-43.478%
2026-02-27	2.2300	2.430000	2.2000	2.2600	+3.670%	878,722	-48.230%
2026-02-26	2.2900	2.340000	2.1200	2.1800	-6.034%	539,423	-46.330%
2026-02-25	2.4200	2.420000	2.2400	2.3200	-4.132%	696,718	-49.569%
2026-02-24	2.1300	2.460000	1.9300	2.4200	+12.037%	2,038,459	-51.653%
2026-02-23	2.0300	2.250000	1.9700	2.1600	+3.846%	371,319	-45.833%
2026-02-20	2.0300	2.110000	1.9800	2.0800	0.000%	259,743	-43.750%
2026-02-19	2.0700	2.150000	2.0000	2.0800	0.000%	353,718	-43.750%
2026-02-18	1.9000	2.130000	1.9000	2.0800	+5.584%	434,166	-43.750%
2026-02-17	1.8600	1.970000	1.8300	1.9700	+2.604%	286,852	-40.609%
2026-02-13	2.0000	2.028000	1.8800	1.9200	-2.538%	406,434	-39.063%
2026-02-12	1.7700	1.970000	1.7200	1.9700	+11.299%	545,184	-40.609%
2026-02-11	1.8200	1.900000	1.6900	1.7700	-5.348%	920,687	-33.898%
2026-02-10	1.9800	1.980000	1.8100	1.8700	-5.556%	471,846	-37.433%
2026-02-09	1.9500	1.980000	1.7700	1.9800	+0.508%	583,429	-40.909%
2026-02-06	1.9600	2.049900	1.9400	1.9700	+3.141%	546,822	-40.609%
2026-02-05	2.0400	2.101700	1.9000	1.9100	-10.748%	535,908	-38.743%
2026-02-04	1.9900	2.140000	1.9900	2.1400	+7.000%	486,124	-45.327%
2026-02-03	1.9700	2.150000	1.9000	2.0000	+3.093%	424,160	-41.500%
2026-02-02	2.3600	2.370000	1.8800	1.9400	-19.502%	1,478,020	-39.691%
2026-01-30	2.2800	2.419900	2.2700	2.4100	+0.837%	541,702	-51.452%
2026-01-29	2.7600	2.760000	2.2542	2.3900	-14.029%	2,623,951	-51.046%
2026-01-28	3.0500	3.190000	2.7600	2.7800	-5.763%	1,689,021	-57.914%
2026-01-27	2.8000	3.050000	2.7700	2.9500	+12.595%	2,735,630	-60.339%
2026-01-26	2.7000	2.839900	2.4300	2.6200	+2.344%	1,644,089	-55.344%
2026-01-23	2.3900	2.779900	2.2600	2.5600	+6.667%	1,558,407	-54.297%
2026-01-22	2.3300	2.400000	2.1900	2.4000	+2.564%	1,181,470	-51.250%
2026-01-21	2.2000	2.340000	2.0500	2.3400	+6.364%	1,366,123	-50.000%
2026-01-20	1.8500	2.288800	1.7900	2.2000	+26.437%	4,572,060	-46.818%
2026-01-16	1.6000	1.890000	1.6000	1.7400	+9.434%	2,413,693	-32.759%
2026-01-15	1.6700	1.680000	1.5700	1.5900	-3.636%	291,863	-26.415%
2026-01-14	1.5000	1.710000	1.4900	1.6500	+6.452%	691,731	-29.091%
2026-01-13	1.5700	1.579700	1.5100	1.5500	-1.274%	281,437	-24.516%
2026-01-12	1.5900	1.640000	1.5600	1.5700	-3.681%	322,567	-25.478%
2026-01-09	1.6700	1.670000	1.5700	1.6300	-1.807%	416,103	-28.221%
2026-01-08	1.6400	1.671600	1.6100	1.6600	+1.840%	409,499	-29.518%
2026-01-07	1.5200	1.640000	1.5101	1.6300	+6.536%	317,730	-28.221%
2026-01-06	1.4900	1.570000	1.4900	1.5300	+1.325%	338,775	-23.529%
2026-01-05	1.5800	1.620000	1.4800	1.5100	-5.625%	466,090	-22.517%
2026-01-02	1.5700	1.660000	1.5350	1.6000	+4.575%	834,616	-26.875%
2025-12-31	1.3500	1.550000	1.3500	1.5300	+15.038%	1,495,296	-23.529%
2025-12-30	1.4100	1.440000	1.3300	1.3300	-8.276%	457,909	-12.030%
2025-12-29	1.5900	1.640000	1.4000	1.4500	-7.643%	880,047	-19.310%
2025-12-26	1.4900	1.598800	1.4300	1.5700	+6.081%	766,902	-25.478%
2025-12-24	1.4100	1.480000	1.3500	1.4800	+8.824%	545,070	-20.946%
2025-12-23	1.3500	1.450000	1.3420	1.3600	+2.256%	656,888	-13.971%
2025-12-22	1.2600	1.350000	1.2400	1.3300	+9.016%	306,392	-12.030%
2025-12-19	1.2200	1.289900	1.2200	1.2200	+1.667%	364,982	-4.098%
2025-12-18	1.1300	1.260000	1.1300	1.2000	+4.348%	340,412	-2.500%
2025-12-17	1.2100	1.250000	1.1401	1.1500	-6.504%	351,254	+1.739%
2025-12-16	1.3200	1.350000	1.2150	1.2300	-8.889%	479,181	-4.878%
2025-12-15	1.3800	1.420000	1.2500	1.3500	-0.735%	659,767	-13.333%
2025-12-12	1.7300	1.750000	1.3400	1.3600	-17.073%	1,923,955	-13.971%
2025-12-11	1.4600	1.650000	1.4350	1.6400	+18.841%	3,461,063	-28.659%
2025-12-10	1.4100	1.470000	1.3000	1.3800	+2.222%	2,022,792	-15.217%
2025-12-09	1.2700	1.440000	1.2550	1.3500	+9.756%	1,581,924	-13.333%
2025-12-08	1.2000	1.250000	1.1600	1.2300	+2.500%	499,529	-4.878%
2025-12-05	1.2000	1.209900	1.1500	1.2000	0.000%	241,776	-2.500%
2025-12-04	1.0800	1.250000	1.0800	1.2000	+7.143%	651,633	-2.500%
2025-12-03	1.1400	1.200000	1.0800	1.1200	-5.085%	430,603	+4.464%
2025-12-02	1.2200	1.240000	1.0700	1.1800	-1.667%	694,808	-0.847%
2025-12-01	1.3000	1.460000	1.1200	1.2000	+1.695%	4,092,151	-2.500%
2025-11-28	1.1300	1.180000	1.0753	1.1800	+11.321%	217,360	-0.847%
2025-11-26	1.0000	1.100000	0.9863	1.0600	+9.290%	382,949	+10.377%
2025-11-25	0.9710	1.000000	0.9500	0.9699	-1.931%	154,621	+20.631%
2025-11-24	0.9300	0.989900	0.8946	0.9890	+8.502%	193,525	+18.301%
2025-11-21	0.8873	0.947299	0.8873	0.9115	+4.650%	151,040	+28.360%
2025-11-20	0.9000	0.974800	0.8700	0.8710	-5.326%	174,978	+34.328%
2025-11-19	0.9800	1.001400	0.9010	0.9200	-8.911%	239,558	+27.174%
2025-11-18	0.9900	1.047500	0.9801	1.0100	+1.000%	155,117	+15.842%
2025-11-17	1.0100	1.090000	0.9800	1.0000	-3.846%	186,366	+17.000%
2025-11-14	1.0200	1.070000	1.0000	1.0400	+2.970%	179,186	+12.500%
2025-11-13	1.0700	1.092600	0.9841	1.0100	-5.607%	214,292	+15.842%
2025-11-12	1.1300	1.150000	1.0600	1.0700	-4.464%	188,853	+9.346%
2025-11-11	1.1400	1.160000	1.0900	1.1200	-2.609%	165,632	+4.464%
2025-11-10	1.1300	1.150000	1.1000	1.1500	+2.679%	128,349	+1.739%
2025-11-07	1.0800	1.130000	1.0500	1.1200	+1.818%	260,082	+4.464%
2025-11-06	1.1200	1.140000	1.0800	1.1000	-2.655%	208,067	+6.364%
2025-11-05	1.0700	1.150000	1.0501	1.1300	+2.727%	184,721	+3.540%
2025-11-04	1.1600	1.160000	1.0900	1.1000	-5.172%	267,932	+6.364%
2025-11-03	1.2300	1.230000	1.1200	1.1600	-6.452%	338,391	+0.862%
2025-10-31	1.3400	1.345000	1.2200	1.2400	-5.344%	504,107	-5.645%
2025-10-30	1.3000	1.330000	1.2905	1.3100	+0.769%	103,751	-10.687%
2025-10-29	1.4100	1.433000	1.2600	1.3000	-7.143%	495,551	-10.000%
2025-10-28	1.5000	1.500000	1.3800	1.4000	-6.667%	427,406	-16.429%
2025-10-27	1.4300	1.570000	1.4200	1.5000	+4.895%	1,386,902	-22.000%
2025-10-24	1.4800	1.500000	1.4000	1.4300	-2.055%	527,188	-18.182%
2025-10-23	1.4600	1.540000	1.4000	1.4600	+7.353%	7,403,420	-19.863%
2025-10-22	1.4000	1.409900	1.3300	1.3600	0.000%	402,556	-13.971%
2025-10-21	1.3300	1.370000	1.2800	1.3600	+3.030%	282,202	-13.971%
2025-10-20	1.2800	1.320000	1.2602	1.3200	+3.125%	185,117	-11.364%
2025-10-17	1.3400	1.350100	1.2700	1.2800	-5.185%	248,728	-8.594%
2025-10-16	1.4500	1.466200	1.3500	1.3500	-6.250%	430,533	-13.333%
2025-10-15	1.4800	1.520000	1.4100	1.4400	-2.041%	375,439	-18.750%
2025-10-14	1.5200	1.533200	1.4500	1.4700	-6.369%	353,374	-20.408%
2025-10-13	1.5900	1.590000	1.5201	1.5700	+3.289%	563,937	-25.478%
2025-10-10	1.6800	1.710000	1.5100	1.5200	-11.628%	867,003	-23.026%
2025-10-09	1.8200	1.820000	1.6800	1.7200	-4.972%	494,468	-31.977%
2025-10-08	1.8200	1.830000	1.7600	1.8100	+1.117%	454,922	-35.359%
2025-10-07	1.8800	1.970000	1.7600	1.7900	+3.468%	2,390,734	-34.637%
2025-10-06	1.7200	1.770000	1.7000	1.7300	0.000%	329,208	-32.370%
2025-10-03	1.8200	1.831700	1.6500	1.7300	-3.889%	526,618	-32.370%
2025-10-02	1.7200	1.880000	1.7100	1.8000	+8.434%	2,410,850	-35.000%
2025-10-01	1.6100	1.690000	1.5900	1.6600	+7.792%	824,982	-29.518%
2025-09-30	1.5300	1.586200	1.5300	1.5400	-3.750%	221,531	-24.026%
2025-09-29	1.6000	1.620000	1.5700	1.6000	-1.235%	318,651	-26.875%
2025-09-26	1.5500	1.650000	1.5500	1.6200	+3.185%	198,463	-27.778%
2025-09-25	1.5500	1.580000	1.5400	1.5700	-1.875%	122,703	-25.478%
2025-09-24	1.5600	1.637600	1.5301	1.6000	+4.575%	412,581	-26.875%
2025-09-23	1.5300	1.600000	1.5300	1.5300	+0.658%	178,641	-23.529%
2025-09-22	1.5500	1.570000	1.5200	1.5200	-1.935%	168,324	-23.026%
2025-09-19	1.5700	1.577500	1.5200	1.5500	-1.274%	254,241	-24.516%
2025-09-18	1.5500	1.610000	1.5500	1.5700	+1.948%	178,913	-25.478%
2025-09-17	1.6100	1.635000	1.5400	1.5400	-4.348%	224,375	-24.026%
2025-09-16	1.6800	1.690000	1.6000	1.6100	-5.848%	269,946	-27.329%
2025-09-15	1.7000	1.727800	1.6700	1.7100	+1.786%	388,722	-31.579%
2025-09-12	1.7100	1.750000	1.6400	1.6800	-1.176%	610,694	-30.357%
2025-09-11	1.6400	1.780000	1.6200	1.7000	+8.974%	2,712,056	-31.176%
2025-09-10	1.5700	1.590000	1.5400	1.5600	-1.887%	148,756	-25.000%
2025-09-09	1.5900	1.600000	1.5600	1.5900	0.000%	114,259	-26.415%
2025-09-08	1.5500	1.605000	1.5200	1.5900	+3.247%	313,337	-26.415%
2025-09-05	1.6300	1.650000	1.5100	1.5400	+3.356%	895,717	-24.026%
2025-09-04	1.5000	1.500000	1.4601	1.4900	-1.325%	125,132	-21.477%
2025-09-03	1.5000	1.550000	1.4800	1.5100	+0.667%	227,962	-22.517%
2025-09-02	1.5400	1.559600	1.4700	1.5000	-2.597%	165,001	-22.000%
2025-08-29	1.5200	1.540000	1.4700	1.5400	+1.316%	342,744	-24.026%
2025-08-28	1.6700	1.670000	1.5000	1.5200	-7.879%	599,378	-23.026%
2025-08-27	1.6600	1.750000	1.6200	1.6500	+7.143%	1,990,028	-29.091%
2025-08-26	1.5800	1.610000	1.5000	1.5400	-2.532%	102,734	-24.026%
2025-08-25	1.5900	1.620000	1.5800	1.5800	0.000%	111,453	-25.949%
2025-08-22	1.5500	1.585000	1.5200	1.5800	+3.268%	102,564	-25.949%
2025-08-21	1.5400	1.559500	1.5156	1.5300	-3.165%	40,897	-23.529%
2025-08-20	1.5000	1.580000	1.5000	1.5800	+5.333%	69,341	-25.949%
2025-08-19	1.5600	1.599900	1.5000	1.5000	-5.063%	126,703	-22.000%
2025-08-18	1.5900	1.620000	1.5601	1.5800	0.000%	111,177	-25.949%
2025-08-15	1.6000	1.640000	1.5420	1.5800	+1.282%	93,757	-25.949%
2025-08-14	1.5700	1.590000	1.5000	1.5600	-2.500%	195,341	-25.000%
2025-08-13	1.6900	1.730000	1.5800	1.6000	+1.911%	1,631,125	-26.875%
2025-08-12	1.5100	1.578600	1.4700	1.5700	+5.369%	144,448	-25.478%
2025-08-11	1.4900	1.550000	1.4600	1.4900	-1.974%	123,727	-21.477%
2025-08-08	1.4700	1.530000	1.4601	1.5200	+2.703%	89,521	-23.026%
2025-08-07	1.5100	1.510000	1.4600	1.4800	-2.632%	142,248	-20.946%
2025-08-06	1.5500	1.570000	1.5100	1.5200	-3.797%	160,578	-23.026%
2025-08-05	1.5900	1.600000	1.5400	1.5800	0.000%	99,836	-25.949%
2025-08-04	1.5300	1.590000	1.5200	1.5800	+3.947%	102,145	-25.949%
2025-08-01	1.5500	1.550000	1.4700	1.5200	-3.185%	236,221	-23.026%
2025-07-31	1.5900	1.605000	1.5200	1.5700	-2.484%	272,043	-25.478%
2025-07-30	1.6300	1.640000	1.6000	1.6100	-2.424%	181,612	-27.329%
2025-07-29	1.7000	1.740000	1.6000	1.6500	-4.070%	500,554	-29.091%
2025-07-28	1.8300	1.885000	1.7100	1.7200	+1.176%	3,276,031	-31.977%
2025-07-25	1.7000	1.719900	1.6800	1.7000	-0.585%	102,164	-31.176%
2025-07-24	1.7300	1.735000	1.6900	1.7100	0.000%	112,889	-31.579%
2025-07-23	1.6800	1.720000	1.6700	1.7100	+2.395%	137,329	-31.579%
2025-07-22	1.7100	1.720000	1.6600	1.6700	-2.339%	140,464	-29.940%
2025-07-21	1.6800	1.710000	1.6400	1.7100	+1.183%	233,537	-31.579%
2025-07-18	1.8000	1.800000	1.6505	1.6900	-5.056%	506,449	-30.769%
2025-07-17	1.8700	1.900000	1.7400	1.7800	+4.094%	1,609,638	-34.270%
2025-07-16	1.6900	1.750000	1.6900	1.7100	0.000%	138,935	-31.579%
2025-07-15	1.7500	1.765300	1.6850	1.7100	-3.933%	309,339	-31.579%
2025-07-14	1.8100	1.840000	1.7300	1.7800	-2.198%	226,301	-34.270%
2025-07-11	1.8900	1.900000	1.8200	1.8200	-5.699%	235,504	-35.714%
2025-07-10	1.9500	1.960000	1.8500	1.9300	-3.980%	424,583	-39.378%
2025-07-09	2.0000	2.150000	1.9500	2.0100	+9.239%	1,889,305	-41.791%
2025-07-08	1.8600	1.890000	1.8200	1.8400	+0.546%	127,532	-36.413%
2025-07-07	1.8500	1.870000	1.8100	1.8300	-1.081%	126,740	-36.066%
2025-07-03	1.9300	1.930000	1.8000	1.8500	-2.632%	229,774	-36.757%
2025-07-02	1.9500	1.999800	1.8201	1.9000	-1.042%	322,870	-38.421%
2025-07-01	2.0000	2.030000	1.8500	1.9200	+6.667%	2,222,277	-39.063%
2025-06-30	1.7900	1.820000	1.7505	1.8000	+1.695%	97,690	-35.000%
2025-06-27	1.7000	1.802285	1.7000	1.7700	+1.724%	169,669	-33.898%
2025-06-26	1.6600	1.740000	1.6000	1.7400	+3.571%	177,359	-32.759%
2025-06-25	1.8000	1.800000	1.6600	1.6800	-3.448%	195,191	-30.357%
2025-06-24	1.7300	1.820000	1.7111	1.7400	+0.578%	167,779	-32.759%
2025-06-23	1.8500	1.860000	1.7300	1.7300	-7.487%	243,399	-32.370%
2025-06-20	1.8200	1.900000	1.7300	1.8700	+3.889%	825,938	-37.433%
2025-06-18	1.8200	1.950000	1.7700	1.8000	+8.434%	2,810,497	-35.000%
2025-06-17	1.7200	1.769900	1.6600	1.6600	-3.488%	191,899	-29.518%
2025-06-16	1.7400	1.750000	1.7200	1.7200	0.000%	60,524	-31.977%
2025-06-13	1.7300	1.770000	1.7200	1.7200	-1.714%	59,571	-31.977%
2025-06-12	1.7200	1.780000	1.7100	1.7500	0.000%	155,338	-33.143%
2025-06-11	1.7700	1.840000	1.7300	1.7500	-2.778%	84,482	-33.143%
2025-06-10	1.7700	1.820000	1.7700	1.8000	0.000%	115,216	-35.000%
2025-06-09	1.7800	1.800000	1.7500	1.8000	0.000%	197,659	-35.000%
2025-06-06	2.0100	2.040000	1.7601	1.8000	-7.692%	315,931	-35.000%
2025-06-05	1.9500	2.050000	1.8500	1.9500	+10.795%	2,350,592	-40.000%
2025-06-04	1.7700	1.800000	1.7400	1.7600	+0.571%	115,482	-33.523%
2025-06-03	1.7200	1.790000	1.7100	1.7500	0.000%	83,713	-33.143%
2025-06-02	1.7400	1.810000	1.7100	1.7500	-2.235%	143,570	-33.143%
2025-05-30	1.7900	1.800000	1.7600	1.7900	-1.105%	38,847	-34.637%
2025-05-29	1.7900	1.850000	1.7700	1.8100	+1.117%	108,496	-35.359%
2025-05-28	1.7800	1.840000	1.7600	1.7900	+0.562%	87,107	-34.637%
2025-05-27	1.7100	1.780000	1.7100	1.7800	+4.094%	142,346	-34.270%
2025-05-23	1.7700	1.816400	1.7100	1.7100	-4.469%	92,271	-31.579%
2025-05-22	1.7200	1.803700	1.7200	1.7900	+2.874%	79,453	-34.637%
2025-05-21	1.8000	1.830000	1.7100	1.7400	-4.396%	150,289	-32.759%
2025-05-20	1.8100	1.885000	1.7900	1.8200	-0.546%	174,625	-35.714%
2025-05-19	1.8000	1.840000	1.7500	1.8300	+1.667%	98,477	-36.066%
2025-05-16	1.8000	1.860000	1.7500	1.8000	+1.695%	314,827	-35.000%
2025-05-15	1.8700	2.080000	1.6900	1.7700	+0.568%	881,460	-33.898%
2025-05-14	1.8000	1.880000	1.7500	1.7600	-3.297%	161,149	-33.523%
2025-05-13	1.9100	1.971000	1.7700	1.8200	-5.208%	289,631	-35.714%
2025-05-12	2.0200	2.060000	1.9000	1.9200	-5.882%	243,566	-39.063%
2025-05-09	2.0200	2.060000	1.9801	2.0400	+4.082%	121,557	-42.647%
2025-05-08	1.9800	2.040000	1.9039	1.9600	+0.513%	101,468	-40.306%
2025-05-07	2.1500	2.170000	1.9000	1.9500	-5.340%	269,689	-40.000%
2025-05-06	1.8500	2.180000	1.8500	2.0600	+7.853%	427,198	-43.204%
2025-05-05	1.9400	2.040000	1.8001	1.9100	-6.829%	265,456	-38.743%
2025-05-02	2.6000	2.740000	1.8900	2.0500	-17.339%	1,443,917	-42.927%
2025-05-01	2.3400	2.600000	2.2140	2.4800	+5.983%	579,237	-52.823%
2025-04-30	2.2400	2.470000	2.1500	2.3400	+1.739%	370,444	-50.000%
2025-04-29	1.8800	2.350000	1.8600	2.3000	+23.656%	287,868	-49.130%
2025-04-28	2.0000	2.000000	1.8000	1.8600	-7.000%	123,729	-37.097%
2025-04-25	2.0200	2.040000	1.9000	2.0000	-4.762%	209,575	-41.500%
2025-04-24	2.0500	2.100000	1.9000	2.1000	+2.439%	239,278	-44.286%
2025-04-23	1.9500	2.250000	1.8800	2.0500	+9.626%	1,437,653	-42.927%
2025-04-22	1.7500	1.880000	1.7000	1.8700	+5.056%	264,367	-37.433%
2025-04-21	1.5800	1.790000	1.5400	1.7800	+14.839%	127,994	-34.270%
2025-04-17	1.5600	1.590000	1.5101	1.5500	+0.649%	36,735	-24.516%
2025-04-16	1.6000	1.609900	1.5314	1.5400	-1.911%	22,464	-24.026%
2025-04-15	1.5600	1.600300	1.5500	1.5700	-0.633%	50,538	-25.478%
2025-04-14	1.6200	1.620000	1.5246	1.5800	+5.333%	41,481	-25.949%
2025-04-11	1.4700	1.548600	1.4500	1.5000	+2.740%	44,540	-22.000%

.dark-mode .TVThS1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TVThS1{ color: #333333; background-color: white; border: 2px solid #333333; }MAIAMAIA Biotechnology, Inc.stock NYSEAMERICAN

MAIA
MAIA Biotechnology, Inc.
stock NYSEAMERICAN