5 DAY PERFORMANCE
+6.43%
1 MONTH PERFORMANCE
+7.19%
3 MONTH PERFORMANCE
+6.43%
6 MONTH PERFORMANCE
+2.05%
YEAR-TO-DATE PERFORMANCE
-2.61%
1 YEAR PERFORMANCE
-3.87%
MAIA Biotechnology Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $1.32 | $1.33 (0.76%) | $1.37 | $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 |
| 07/29/2026 | $1.25 | $1.20 (-4%) | $1.26 | $1.19 | 505.20 K | $38.54 M |
| 07/28/2026 | $1.27 | $1.24 (-2.36%) | $1.31 | $1.22 | 520.95 K | $39.82 M |
| 07/27/2026 | $1.29 | $1.28 (-0.78%) | $1.32 | $1.26 | 359.59 K | $41.11 M |
| 07/24/2026 | $1.28 | $1.24 (-3.13%) | $1.30 | $1.24 | 404.72 K | $39.82 M |
| 07/23/2026 | $1.28 | $1.28 (0%) | $1.30 | $1.26 | 446.70 K | $41.11 M |
| 07/22/2026 | $1.30 | $1.30 (0%) | $1.32 | $1.27 | 328.53 K | $41.75 M |
| 07/21/2026 | $1.30 | $1.33 (2.31%) | $1.35 | $1.28 | 360.40 K | $42.71 M |
| 07/20/2026 | $1.33 | $1.28 (-3.76%) | $1.33 | $1.27 | 506.74 K | $41.11 M |
| 07/17/2026 | $1.33 | $1.30 (-2.26%) | $1.35 | $1.28 | 481.70 K | $41.75 M |
| 07/16/2026 | $1.43 | $1.33 (-6.99%) | $1.46 | $1.33 | 1.00 M | $42.71 M |
| 07/15/2026 | $1.47 | $1.47 (0%) | $1.51 | $1.44 | 524.10 K | $47.21 M |
| 07/14/2026 | $1.43 | $1.44 (0.7%) | $1.53 | $1.41 | 1.46 M | $46.25 M |
| 07/13/2026 | $1.45 | $1.42 (-2.07%) | $1.48 | $1.38 | 1.13 M | $45.60 M |
| 07/10/2026 | $1.46 | $1.44 (-1.37%) | $1.46 | $1.40 | 507.03 K | $46.25 M |
| 07/09/2026 | $1.48 | $1.46 (-1.35%) | $1.48 | $1.40 | 547.80 K | $46.89 M |
| 07/08/2026 | $1.50 | $1.47 (-2%) | $1.51 | $1.40 | 1.25 M | $47.21 M |
| 07/07/2026 | $1.48 | $1.47 (-0.68%) | $1.48 | $1.40 | 457.71 K | $47.21 M |
| 07/06/2026 | $1.48 | $1.46 (-1.35%) | $1.51 | $1.45 | 555.92 K | $46.89 M |
| 07/02/2026 | $1.43 | $1.45 (1.4%) | $1.51 | $1.43 | 446.93 K | $46.57 M |
| 07/01/2026 | $1.40 | $1.43 (2.14%) | $1.46 | $1.40 | 260.90 K | $45.92 M |
| 06/30/2026 | $1.48 | $1.44 (-2.7%) | $1.51 | $1.41 | 617.40 K | $46.25 M |
| 06/29/2026 | $1.40 | $1.48 (5.71%) | $1.49 | $1.40 | 771.73 K | $47.53 M |
| 06/26/2026 | $1.35 | $1.41 (4.44%) | $1.41 | $1.35 | 379.89 K | $45.28 M |
| 06/25/2026 | $1.38 | $1.35 (-2.17%) | $1.43 | $1.35 | 370.74 K | $43.36 M |
| 06/24/2026 | $1.40 | $1.39 (-0.71%) | $1.48 | $1.38 | 648.35 K | $44.64 M |
| 06/23/2026 | $1.35 | $1.38 (2.22%) | $1.42 | $1.32 | 460.90 K | $44.32 M |
| 06/22/2026 | $1.36 | $1.38 (1.47%) | $1.43 | $1.36 | 445.70 K | $44.32 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.
