Skip to main content
MAIA logo

MAIA Biotechnology, Inc.

MAIANYSEAMERICANHealthcareBiotechnology

$1.17Today:- (-)1Y −22.60%

As of Oct 27, 2026 close

Market cap
$71.13M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.87$3.19
Volume (live)
-
Avg. volume (3M)
520.98K

MAIA Biotechnology (MAIA) Historical Stock Prices

Analyze MAIA Biotechnology (MAIA) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

MAIA Biotechnology (MAIA) Interactive Price Chart

Interactive historical price chart showing MAIA Biotechnology stock price movements and trends across multiple time periods.

Loading chart...

MAIA Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
MAIA historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 20261.141.191.101.171.17301.11K
Oct 26, 20261.151.151.101.111.11279.98K
Oct 23, 20261.131.151.121.151.15141.09K
Oct 22, 20261.141.151.121.131.1392.28K
Oct 21, 20261.131.151.061.141.14107.87K
Oct 20, 20261.081.131.071.121.12184.54K
Oct 19, 20261.091.101.061.071.07799.14K
Oct 16, 20261.131.151.081.101.10362.85K
Oct 15, 20261.101.151.101.121.12295.39K
Oct 14, 20261.151.161.101.121.12628.60K
Oct 13, 20261.181.181.151.161.16277.46K
Oct 12, 20261.221.221.161.181.18229.90K
Oct 9, 20261.161.241.161.221.22374.06K
Oct 8, 20261.151.161.131.151.15677.03K
Oct 7, 20261.171.221.161.181.18359.04K
Oct 6, 20261.201.211.181.191.19226.66K
Oct 5, 20261.171.211.171.181.18530.98K
Oct 2, 20261.191.211.171.191.19404.96K
Oct 1, 20261.181.221.151.171.17780.80K
Sep 30, 20261.171.191.151.181.18690.46K
Sep 29, 20261.201.221.151.151.15677.11K
Sep 28, 20261.231.261.181.181.18995.03K
Sep 25, 20261.271.331.201.201.20913.18K
Sep 24, 20261.311.331.251.251.25593.76K
Sep 23, 20261.351.361.301.321.32620.87K
Sep 22, 20261.331.371.311.371.37934.45K
Sep 21, 20261.351.381.301.331.331.14M
Sep 18, 20261.371.401.311.311.31467.67K
Sep 17, 20261.441.451.361.401.40645.74K
Sep 16, 20261.351.421.341.401.40901.85K
Sep 15, 20261.421.461.331.341.341.18M
Sep 14, 20261.301.401.301.391.39790.04K
Sep 11, 20261.321.321.271.301.30675.00K
Sep 10, 20261.361.361.301.311.31333.17K
Sep 9, 20261.331.381.321.331.33553.21K
Sep 8, 20261.321.351.301.311.31221.40K
Sep 4, 20261.351.351.301.321.32240.08K
Sep 3, 20261.381.401.311.331.33466.96K
Sep 2, 20261.401.461.351.371.37865.75K
Sep 1, 20261.301.321.281.301.30294.14K
Aug 31, 20261.331.331.291.311.31258.45K
Aug 28, 20261.381.381.321.331.33346.66K
Aug 27, 20261.401.401.371.381.38262.80K
Aug 26, 20261.411.471.391.391.39556.61K
Aug 25, 20261.401.461.361.411.41936.79K
Aug 24, 20261.401.401.321.351.35227.25K
Aug 21, 20261.381.411.351.391.39374.74K
Aug 20, 20261.371.401.361.381.38223.25K
Aug 19, 20261.401.421.381.391.39333.95K
Aug 18, 20261.391.401.361.371.37235.11K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.