NYSE:MAIA | Historical Stock Price | MAIA Biotechnology, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2022-07-28 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.79$1.26$2.01$3.21$5.13$8.192022-07-282026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$1.17$1.17166,300——
2023-12-28$1.24$1.24243,600——
2023-12-27$1.19$1.19266,000——
2023-12-26$1.11$1.11228,800——
2023-12-22$1.10$1.10224,000——
2023-12-21$1.03$1.03145,700——
2023-12-20$1.01$1.01415,900——
2023-12-19$1.01$1.01196,700——
2023-12-18$0.99$0.99227,600——
2023-12-15$1.03$1.03423,200——
2023-12-14$0.89$0.89267,900——
2023-12-13$0.84$0.84165,000——
2023-12-12$0.83$0.83155,900——
2023-12-11$0.88$0.88199,600——
2023-12-08$0.90$0.90197,300——
2023-12-07$0.91$0.91134,600——
2023-12-06$0.94$0.94170,200——
2023-12-05$0.92$0.92372,400——
2023-12-04$0.90$0.90345,900——
2023-12-01$0.99$0.99206,100——
2023-11-30$1.00$1.0072,900——
2023-11-29$0.96$0.96415,000——
2023-11-28$0.99$0.99900,700——
2023-11-27$1.07$1.07281,100——
2023-11-24$1.17$1.17117,600——
2023-11-22$1.17$1.1776,000——
2023-11-21$1.15$1.15146,900——
2023-11-20$1.18$1.18221,600——
2023-11-17$1.21$1.21995,500——
2023-11-16$1.40$1.40485,900——
2023-11-15$1.40$1.401,488,800——
2023-11-14$1.86$1.861,510,700——
2023-11-13$1.74$1.74410,900——
2023-11-10$1.99$1.991,843,400——
2023-11-09$2.07$2.0765,000——
2023-11-08$2.08$2.0850,100——
2023-11-07$2.25$2.2588,300——
2023-11-06$2.16$2.1650,100——
2023-11-03$2.13$2.13127,800——
2023-11-02$2.04$2.0459,500——
2023-11-01$2.04$2.04170,700——
2023-10-31$2.07$2.07114,000——
2023-10-30$2.00$2.00177,500——
2023-10-27$1.89$1.89233,800——
2023-10-26$1.86$1.86309,400——
2023-10-25$1.63$1.63639,000——
2023-10-24$2.03$2.034,597,900——
2023-10-23$1.95$1.95138,200——
2023-10-20$2.38$2.38193,200——
2023-10-19$2.35$2.35188,800——
2023-10-18$2.30$2.3064,500——
2023-10-17$2.25$2.25116,900——
2023-10-16$2.37$2.37169,300——
2023-10-13$2.20$2.20156,200——
2023-10-12$2.25$2.25854,500——
2023-10-11$2.28$2.28126,800——
2023-10-10$2.48$2.48450,500——
2023-10-09$2.49$2.49132,100——
2023-10-06$2.35$2.35201,100——
2023-10-05$2.51$2.511,095,600——
2023-10-04$2.22$2.22131,700——
2023-10-03$2.35$2.35919,300——
2023-10-02$2.54$2.54338,000——
2023-09-29$2.20$2.20157,300——
2023-09-28$1.80$1.80125,700——
2023-09-27$1.61$1.6174,300——
2023-09-26$1.46$1.469,600——
2023-09-25$1.44$1.4421,000——
2023-09-22$1.53$1.536,800——
2023-09-21$1.54$1.5441,700——
2023-09-20$1.42$1.4234,400——
2023-09-19$1.56$1.5619,300——
2023-09-18$1.57$1.5745,900——
2023-09-15$1.69$1.6967,600——
2023-09-14$1.75$1.7531,500——
2023-09-13$1.72$1.7273,400——
2023-09-12$1.80$1.8047,100——
2023-09-11$1.76$1.7625,400——
2023-09-08$1.74$1.7422,800——
2023-09-07$1.76$1.769,100——
2023-09-06$1.87$1.8726,300——
2023-09-05$1.90$1.9028,200——
2023-09-01$1.85$1.8544,800——
2023-08-31$1.75$1.7542,600——
2023-08-30$1.83$1.8360,600——
2023-08-29$1.84$1.845,500——
2023-08-28$1.89$1.892,600——
2023-08-25$1.87$1.876,600——
2023-08-24$1.91$1.915,100——
2023-08-23$1.90$1.9013,300——
2023-08-22$1.87$1.8710,300——
2023-08-21$1.91$1.9112,400——
2023-08-18$1.90$1.9023,600——
2023-08-17$1.82$1.8217,200——
2023-08-16$1.96$1.9632,600——
2023-08-15$2.02$2.0228,300——
2023-08-14$2.05$2.0518,700——
2023-08-11$2.08$2.08106,500——
2023-08-10$2.07$2.0721,700——
2023-08-09$2.13$2.138,800——
2023-08-08$2.10$2.1010,200——
2023-08-07$2.10$2.1015,500——
2023-08-04$2.10$2.10103,500——
2023-08-03$2.13$2.1314,600——
2023-08-02$2.19$2.1931,000——
2023-08-01$2.19$2.1912,200——
2023-07-31$2.22$2.227,700——
2023-07-28$2.30$2.3015,900——
2023-07-27$2.31$2.318,600——
2023-07-26$2.37$2.3717,600——
2023-07-25$2.30$2.3011,200——
2023-07-24$2.26$2.2624,200——
2023-07-21$2.34$2.3415,400——
2023-07-20$2.30$2.3029,300——
2023-07-19$2.41$2.4145,900——
2023-07-18$2.20$2.2056,200——
2023-07-17$2.23$2.2317,100——
2023-07-14$2.19$2.1926,300——
2023-07-13$2.18$2.1816,600——
2023-07-12$2.23$2.2355,500——
2023-07-11$2.13$2.13123,300——
2023-07-10$2.21$2.2142,200——
2023-07-07$2.23$2.237,600——
2023-07-06$2.21$2.2112,100——
2023-07-05$2.27$2.2711,300——
2023-07-03$2.17$2.1710,900——
2023-06-30$2.20$2.2034,500——
2023-06-29$2.15$2.1531,800——
2023-06-28$2.12$2.1245,500——
2023-06-27$2.21$2.2116,100——
2023-06-26$2.19$2.194,100——
2023-06-23$2.24$2.2411,000——
2023-06-22$2.19$2.1936,200——
2023-06-21$2.17$2.1733,700——
2023-06-20$2.11$2.1168,300——
2023-06-16$2.33$2.3372,400——
2023-06-15$2.30$2.3017,400——
2023-06-14$2.31$2.3167,500——
2023-06-13$2.34$2.3438,700——
2023-06-12$2.47$2.4721,400——
2023-06-09$2.30$2.3061,100——
2023-06-08$2.47$2.4738,900——
2023-06-07$2.35$2.3546,600——
2023-06-06$2.40$2.4028,900——
2023-06-05$2.35$2.3532,800——
2023-06-02$2.37$2.3734,400——
2023-06-01$2.57$2.5770,200——
2023-05-31$2.50$2.5027,000——
2023-05-30$2.40$2.4039,300——
2023-05-26$2.30$2.3029,000——
2023-05-25$2.27$2.2715,200——
2023-05-24$2.30$2.3045,200——
2023-05-23$2.49$2.4949,300——
2023-05-22$2.44$2.4420,000——
2023-05-19$2.42$2.426,500——
2023-05-18$2.47$2.4715,400——
2023-05-17$2.42$2.4232,900——
2023-05-16$2.35$2.3544,500——
2023-05-15$2.70$2.7031,000——
2023-05-12$2.49$2.4923,500——
2023-05-11$2.55$2.5528,900——
2023-05-10$2.71$2.7118,400——
2023-05-09$2.69$2.6951,700——
2023-05-08$2.65$2.6565,700——
2023-05-05$2.84$2.8460,300——
2023-05-04$2.76$2.7631,900——
2023-05-03$2.67$2.6734,100——
2023-05-02$2.66$2.66100,000——
2023-05-01$2.65$2.65167,600——
2023-04-28$2.46$2.46217,600——
2023-04-27$2.39$2.3973,800——
2023-04-26$2.25$2.25100,500——
2023-04-25$2.30$2.30790,300——
2023-04-24$2.72$2.7278,400——
2023-04-21$2.95$2.95271,900——
2023-04-20$3.53$3.53189,300——
2023-04-19$3.54$3.5449,500——
2023-04-18$3.76$3.76106,200——
2023-04-17$3.82$3.8252,300——
2023-04-14$3.60$3.608,600——
2023-04-13$3.61$3.617,200——
2023-04-12$3.68$3.6815,500——
2023-04-11$3.84$3.8465,200——
2023-04-10$3.62$3.621,500——
2023-04-06$3.45$3.455,700——
2023-04-05$3.37$3.3712,000——
2023-04-04$3.51$3.5111,300——
2023-04-03$3.57$3.5717,300——
2023-03-31$3.46$3.4610,400——
2023-03-30$3.44$3.443,100——
2023-03-29$3.32$3.329,600——
2023-03-28$3.49$3.499,300——
2023-03-27$3.44$3.449,200——
2023-03-24$3.54$3.5414,300——
2023-03-23$3.07$3.0721,000——
2023-03-22$3.06$3.0619,200——
2023-03-21$3.06$3.0637,900——
2023-03-20$3.18$3.1832,500——
2023-03-17$3.28$3.2825,200——
2023-03-16$3.52$3.5216,400——
2023-03-15$3.72$3.7215,900——
2023-03-14$3.92$3.9229,100——
2023-03-13$3.79$3.7955,300——
2023-03-10$4.00$4.0032,300——
2023-03-09$4.00$4.0042,100——
2023-03-08$4.10$4.1038,700——
2023-03-07$4.30$4.3038,100——
2023-03-06$4.50$4.5070,700——
2023-03-03$4.60$4.6029,300——
2023-03-02$4.68$4.682,200——
2023-03-01$4.50$4.5018,000——
2023-02-28$4.44$4.4423,700——
2023-02-27$4.45$4.4513,200——
2023-02-24$4.73$4.7316,900——
2023-02-23$4.64$4.644,800——
2023-02-22$4.45$4.4518,300——
2023-02-21$4.52$4.5218,500——
2023-02-17$4.53$4.5319,200——
2023-02-16$4.38$4.3818,500——
2023-02-15$4.33$4.3313,300——
2023-02-14$4.47$4.4758,600——
2023-02-13$4.30$4.30140,400——
2023-02-10$4.42$4.4232,700——
2023-02-09$4.44$4.4424,700——
2023-02-08$4.45$4.4514,200——
2023-02-07$4.73$4.7327,200——
2023-02-06$4.63$4.637,100——
2023-02-03$4.73$4.7339,400——
2023-02-02$4.61$4.6115,600——
2023-02-01$4.58$4.586,200——
2023-01-31$4.69$4.699,800——
2023-01-30$4.69$4.693,900——
2023-01-27$4.49$4.4916,800——
2023-01-26$4.18$4.1817,900——
2023-01-25$4.51$4.518,700——
2023-01-24$4.31$4.3111,700——
2023-01-23$4.43$4.4328,100——
2023-01-20$4.84$4.8475,400——
2023-01-19$4.30$4.3035,500——
2023-01-18$4.01$4.0123,200——
2023-01-17$4.15$4.1513,300——
2023-01-13$3.99$3.996,800——
2023-01-12$3.98$3.9816,900——
2023-01-11$4.13$4.1313,400——
2023-01-10$4.07$4.0766,100——
2023-01-09$4.12$4.12128,000——
2023-01-06$3.51$3.514,600——
2023-01-05$3.45$3.454,100——
2023-01-04$3.57$3.5715,400——
2023-01-03$3.54$3.5421,100——