5 DAY PERFORMANCE
+46.19%
1 MONTH PERFORMANCE
+54.02%
3 MONTH PERFORMANCE
+12.01%
6 MONTH PERFORMANCE
-4.17%
YEAR-TO-DATE PERFORMANCE
-12.88%
1 YEAR PERFORMANCE
-17.07%
MAIA Biotechnology, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $1.20 | $1.20 (0%) | $1.21 | $1.15 | 241.78 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 |
| 11/19/2025 | $0.98 | $0.92 (-6.12%) | $1.00 | $0.90 | 239.56 K | $27.88 M |
| 11/18/2025 | $0.99 | $1.01 (2.02%) | $1.05 | $0.98 | 155.12 K | $30.60 M |
| 11/17/2025 | $1.01 | $1.00 (-0.99%) | $1.09 | $0.98 | 186.37 K | $30.30 M |
| 11/14/2025 | $1.02 | $1.04 (1.96%) | $1.07 | $1.00 | 179.30 K | $31.51 M |
| 11/13/2025 | $1.07 | $1.01 (-5.61%) | $1.09 | $0.98 | 214.70 K | $30.60 M |
| 11/12/2025 | $1.13 | $1.07 (-5.31%) | $1.15 | $1.06 | 188.95 K | $32.42 M |
| 11/11/2025 | $1.14 | $1.12 (-1.75%) | $1.16 | $1.09 | 165.63 K | $33.94 M |
| 11/10/2025 | $1.13 | $1.15 (1.77%) | $1.15 | $1.10 | 128.35 K | $34.85 M |
| 11/07/2025 | $1.08 | $1.12 (3.7%) | $1.13 | $1.05 | 260.10 K | $33.94 M |
| 11/06/2025 | $1.12 | $1.10 (-1.79%) | $1.14 | $1.08 | 208.10 K | $33.33 M |
| 11/05/2025 | $1.07 | $1.13 (5.61%) | $1.15 | $1.05 | 184.92 K | $34.24 M |
| 11/04/2025 | $1.16 | $1.10 (-5.17%) | $1.16 | $1.09 | 267.93 K | $33.33 M |
| 11/03/2025 | $1.23 | $1.16 (-5.69%) | $1.23 | $1.12 | 338.40 K | $35.15 M |
| 10/31/2025 | $1.34 | $1.24 (-7.46%) | $1.35 | $1.22 | 504.11 K | $37.57 M |
| 10/30/2025 | $1.30 | $1.31 (0.77%) | $1.33 | $1.29 | 103.75 K | $39.69 M |
| 10/29/2025 | $1.41 | $1.30 (-7.8%) | $1.43 | $1.26 | 495.60 K | $39.39 M |
| 10/28/2025 | $1.50 | $1.40 (-6.67%) | $1.50 | $1.38 | 427.41 K | $42.42 M |
| 10/27/2025 | $1.43 | $1.50 (4.9%) | $1.57 | $1.42 | 1.39 M | $45.45 M |
| 10/24/2025 | $1.48 | $1.43 (-3.38%) | $1.50 | $1.40 | 527.20 K | $43.33 M |
| 10/23/2025 | $1.46 | $1.46 (0%) | $1.54 | $1.40 | 7.40 M | $44.24 M |
| 10/22/2025 | $1.40 | $1.36 (-2.86%) | $1.41 | $1.33 | 402.60 K | $41.21 M |
| 10/21/2025 | $1.33 | $1.36 (2.26%) | $1.37 | $1.28 | 282.20 K | $41.21 M |
| 10/20/2025 | $1.28 | $1.32 (3.13%) | $1.32 | $1.26 | 185.12 K | $40.00 M |
| 10/17/2025 | $1.34 | $1.28 (-4.48%) | $1.35 | $1.27 | 248.73 K | $38.78 M |
| 10/16/2025 | $1.45 | $1.35 (-6.9%) | $1.47 | $1.35 | 430.53 K | $40.91 M |
| 10/15/2025 | $1.48 | $1.44 (-2.7%) | $1.52 | $1.41 | 375.44 K | $43.63 M |
| 10/14/2025 | $1.52 | $1.47 (-3.29%) | $1.53 | $1.45 | 353.40 K | $44.54 M |
| 10/13/2025 | $1.59 | $1.57 (-1.26%) | $1.59 | $1.52 | 563.94 K | $47.57 M |
| 10/10/2025 | $1.68 | $1.52 (-9.52%) | $1.71 | $1.51 | 867.00 K | $46.06 M |
| 10/09/2025 | $1.82 | $1.72 (-5.49%) | $1.82 | $1.68 | 494.50 K | $52.12 M |
| 10/08/2025 | $1.82 | $1.81 (-0.55%) | $1.83 | $1.76 | 454.92 K | $54.84 M |
| 10/07/2025 | $1.88 | $1.79 (-4.79%) | $1.97 | $1.76 | 2.39 M | $54.24 M |
| 10/06/2025 | $1.72 | $1.73 (0.58%) | $1.77 | $1.70 | 329.21 K | $52.42 M |
| 10/03/2025 | $1.82 | $1.73 (-4.95%) | $1.83 | $1.65 | 526.62 K | $52.42 M |
| 10/02/2025 | $1.72 | $1.80 (4.65%) | $1.88 | $1.71 | 2.41 M | $54.54 M |
| 10/01/2025 | $1.61 | $1.66 (3.11%) | $1.69 | $1.59 | 825.00 K | $50.30 M |
| 09/30/2025 | $1.53 | $1.54 (0.65%) | $1.59 | $1.53 | 221.53 K | $46.66 M |
| 09/29/2025 | $1.60 | $1.60 (0%) | $1.62 | $1.57 | 318.70 K | $48.48 M |
| 09/26/2025 | $1.55 | $1.62 (4.52%) | $1.65 | $1.55 | 198.50 K | $49.09 M |
| 09/25/2025 | $1.55 | $1.57 (1.29%) | $1.58 | $1.54 | 122.70 K | $47.57 M |
| 09/24/2025 | $1.56 | $1.60 (2.56%) | $1.64 | $1.53 | 412.58 K | $48.48 M |
| 09/23/2025 | $1.53 | $1.53 (0%) | $1.60 | $1.53 | 178.64 K | $46.36 M |
| 09/22/2025 | $1.55 | $1.52 (-1.94%) | $1.57 | $1.52 | 168.32 K | $46.06 M |
| 09/19/2025 | $1.57 | $1.55 (-1.27%) | $1.58 | $1.52 | 254.24 K | $46.97 M |
| 09/18/2025 | $1.55 | $1.57 (1.29%) | $1.61 | $1.55 | 178.91 K | $47.57 M |
| 09/17/2025 | $1.61 | $1.54 (-4.35%) | $1.64 | $1.54 | 224.40 K | $46.66 M |
| 09/16/2025 | $1.68 | $1.61 (-4.17%) | $1.69 | $1.60 | 269.95 K | $48.78 M |
| 09/15/2025 | $1.70 | $1.71 (0.59%) | $1.73 | $1.67 | 388.72 K | $51.81 M |
| 09/12/2025 | $1.71 | $1.68 (-1.75%) | $1.75 | $1.64 | 610.70 K | $50.90 M |
| 09/11/2025 | $1.64 | $1.70 (3.66%) | $1.78 | $1.62 | 2.71 M | $51.51 M |
| 09/10/2025 | $1.57 | $1.56 (-0.64%) | $1.59 | $1.54 | 148.80 K | $47.27 M |
| 09/09/2025 | $1.59 | $1.59 (0%) | $1.60 | $1.56 | 114.26 K | $48.18 M |
| 09/08/2025 | $1.55 | $1.59 (2.58%) | $1.61 | $1.52 | 313.34 K | $48.18 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.
