MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MAIA — MAIA Biotechnology, Inc.
NYSE AmericanMAIA Biotechnology, Inc.
$1.19
+0.01(+0.85%)
- O
- 1.20
- H
- 1.21
- L
- 1.18
- V
- 226.66K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$1.19
Period Return-43.33%
Period High$3.19
Period Low$0.87
Avg Daily Volume660.4K
Total Trading Days365
MAIA — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $1.20 | $1.21 | $1.18 | $1.19 | +$0.01 | +0.85% | 226,661 | $1.19 | $1.18 $1.21 |
| Oct 5, 2026 | $1.17 | $1.21 | $1.17 | $1.18 | $-0.01 | -0.84% | 531,014 | $1.19 | $1.17 $1.21 |
| Oct 2, 2026 | $1.19 | $1.21 | $1.17 | $1.19 | +$0.02 | +1.71% | 405,027 | $1.18 | $1.17 $1.21 |
| Oct 1, 2026 | $1.18 | $1.22 | $1.15 | $1.17 | $-0.01 | -0.85% | 781,506 | $1.18 | $1.15 $1.22 |
| Sep 30, 2026 | $1.17 | $1.19 | $1.15 | $1.18 | +$0.03 | +2.61% | 691,458 | $1.17 | $1.15 $1.19 |
| Sep 29, 2026 | $1.20 | $1.22 | $1.15 | $1.15 | $-0.03 | -2.54% | 677,551 | $1.17 | $1.15 $1.22 |
| Sep 28, 2026 | $1.23 | $1.26 | $1.18 | $1.18 | $-0.02 | -1.67% | 1,011,107 | $1.21 | $1.18 $1.26 |
| Sep 25, 2026 | $1.27 | $1.33 | $1.20 | $1.20 | $-0.05 | -4.00% | 920,684 | $1.22 | $1.20 $1.33 |
| Sep 24, 2026 | $1.31 | $1.33 | $1.25 | $1.25 | $-0.07 | -5.30% | 594,998 | $1.28 | $1.25 $1.33 |
| Sep 23, 2026 | $1.35 | $1.36 | $1.30 | $1.32 | $-0.05 | -3.65% | 627,035 | $1.33 | $1.30 $1.36 |
| Sep 22, 2026 | $1.33 | $1.37 | $1.31 | $1.37 | +$0.04 | +3.01% | 940,373 | $1.34 | $1.31 $1.37 |
| Sep 21, 2026 | $1.35 | $1.38 | $1.30 | $1.33 | +$0.02 | +1.53% | 1,142,693 | $1.33 | $1.30 $1.38 |
| Sep 18, 2026 | $1.37 | $1.40 | $1.31 | $1.31 | $-0.09 | -6.43% | 468,258 | $1.35 | $1.31 $1.40 |
| Sep 17, 2026 | $1.44 | $1.45 | $1.36 | $1.40 | +$0.00 | +0.00% | 647,296 | $1.39 | $1.36 $1.45 |
| Sep 16, 2026 | $1.35 | $1.42 | $1.34 | $1.40 | +$0.06 | +4.48% | 907,382 | $1.39 | $1.34 $1.42 |
| Sep 15, 2026 | $1.42 | $1.46 | $1.33 | $1.34 | $-0.05 | -3.60% | 1,183,257 | $1.39 | $1.33 $1.46 |
| Sep 14, 2026 | $1.30 | $1.40 | $1.30 | $1.39 | +$0.09 | +6.92% | 790,044 | $1.37 | $1.30 $1.40 |
| Sep 11, 2026 | $1.32 | $1.32 | $1.27 | $1.30 | $-0.01 | -0.76% | 678,027 | $1.29 | $1.27 $1.32 |
| Sep 10, 2026 | $1.36 | $1.36 | $1.30 | $1.31 | $-0.02 | -1.50% | 333,193 | $1.32 | $1.30 $1.36 |
| Sep 9, 2026 | $1.33 | $1.38 | $1.33 | $1.33 | +$0.02 | +1.53% | 553,903 | $1.35 | $1.33 $1.38 |
| Sep 8, 2026 | $1.32 | $1.35 | $1.30 | $1.31 | $-0.01 | -0.76% | 226,662 | $1.33 | $1.30 $1.35 |
| Sep 4, 2026 | $1.35 | $1.35 | $1.30 | $1.32 | $-0.01 | -0.75% | 243,249 | $1.31 | $1.30 $1.35 |
| Sep 3, 2026 | $1.38 | $1.40 | $1.31 | $1.33 | $-0.04 | -2.92% | 470,785 | $1.33 | $1.31 $1.40 |
| Sep 2, 2026 | $1.40 | $1.46 | $1.36 | $1.37 | +$0.07 | +5.38% | 865,308 | $1.40 | $1.36 $1.46 |
| Sep 1, 2026 | $1.30 | $1.32 | $1.28 | $1.30 | $-0.01 | -0.76% | 331,350 | $1.31 | $1.28 $1.32 |
| Aug 31, 2026 | $1.33 | $1.33 | $1.30 | $1.31 | $-0.02 | -1.50% | 258,682 | $1.31 | $1.30 $1.33 |
| Aug 28, 2026 | $1.38 | $1.38 | $1.32 | $1.33 | $-0.05 | -3.62% | 361,317 | $1.35 | $1.32 $1.38 |
| Aug 27, 2026 | $1.40 | $1.40 | $1.37 | $1.38 | $-0.01 | -0.72% | 263,099 | $1.39 | $1.37 $1.40 |
| Aug 26, 2026 | $1.41 | $1.47 | $1.39 | $1.39 | $-0.02 | -1.42% | 558,009 | $1.41 | $1.39 $1.47 |
| Aug 25, 2026 | $1.40 | $1.46 | $1.36 | $1.41 | +$0.06 | +4.44% | 943,165 | $1.43 | $1.36 $1.46 |