Canada markets closed

MAIA Biotechnology, Inc. (MAIA)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
3.3100+0.1900 (+6.09%)
At close: 04:00PM EDT
3.4000 +0.09 (+2.72%)
After hours: 07:59PM EDT
Time Period:
May 19, 2023 - May 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20243.00003.43503.00003.31003.3100423,300
May 16, 20242.88003.21002.87003.12003.1200335,000
May 15, 20242.87002.99002.84002.87002.870087,600
May 14, 20242.93002.95002.82002.84002.8400149,600
May 13, 20243.25003.25003.00003.05003.0500157,000
May 10, 20242.85003.18002.70503.08003.0800231,200
May 09, 20243.02003.10202.85002.89002.8900569,800
May 08, 20243.32003.39603.01503.04003.0400241,500
May 07, 20243.36003.40003.24003.36003.3600144,100
May 06, 20243.34003.42003.24003.31003.3100375,400
May 03, 20243.11003.37003.11003.28003.2800405,300
May 02, 20243.19003.24803.09003.15003.1500237,200
May 01, 20243.10003.23002.85002.92002.9200270,100
Apr 30, 20243.21003.59002.79002.93002.9300670,200
Apr 29, 20243.07003.48002.92003.21003.2100977,300
Apr 26, 20242.70003.00002.65102.94002.9400450,500
Apr 25, 20242.61002.75002.61002.68002.6800166,100
Apr 24, 20242.45002.73002.39002.69002.6900397,600
Apr 23, 20242.16002.50002.16002.46002.4600237,400
Apr 22, 20242.13002.32002.08002.26002.2600111,200
Apr 19, 20241.95002.15001.94002.15002.150099,600
Apr 18, 20241.98002.03001.92001.96001.960067,600
Apr 17, 20242.09002.11101.98001.98001.980061,900
Apr 16, 20242.02002.09501.85102.06002.0600111,400
Apr 15, 20242.23002.23001.98002.04002.0400206,600
Apr 12, 20242.47002.47002.19002.20502.2050178,700
Apr 11, 20242.47002.49002.30002.43002.4300182,800
Apr 10, 20242.57002.57002.36002.46002.4600190,800
Apr 09, 20242.52002.62002.50002.57002.5700425,000
Apr 08, 20242.35002.52002.31002.49002.4900256,700
Apr 05, 20242.27002.38002.22002.35002.3500116,800
Apr 04, 20242.34002.40002.20002.20002.2000127,300
Apr 03, 20242.28002.45002.28002.32002.320086,400
Apr 02, 20242.47002.65002.26002.35002.3500298,800
Apr 01, 20242.21002.53002.17202.48002.4800503,200
Mar 28, 20242.51002.51002.15002.20002.2000356,700
Mar 27, 20242.58002.60002.36002.48002.4800306,500
Mar 26, 20242.58002.79002.37002.44002.4400586,300
Mar 25, 20242.22003.07002.12002.55002.55004,373,400
Mar 22, 20241.96002.46001.71002.11002.11001,121,500
Mar 21, 20241.66001.95001.64001.94001.9400512,000
Mar 20, 20241.70001.72001.63001.65001.6500208,700
Mar 19, 20241.50001.74001.50001.69001.6900428,600
Mar 18, 20241.52001.56501.46001.50001.5000564,500
Mar 15, 20241.34001.49001.31001.39001.3900340,100
Mar 14, 20241.32001.37701.29001.31001.310077,400
Mar 13, 20241.33001.35001.29001.34001.340075,600
Mar 12, 20241.30001.35001.27001.31001.3100151,500
Mar 11, 20241.32001.38801.28001.29801.2980122,200
Mar 08, 20241.49001.49001.32001.33001.3300349,900
Mar 07, 20241.38001.50001.36001.40001.4000318,500
Mar 06, 20241.62001.70001.40001.47001.47002,202,000
Mar 05, 20241.40001.55001.39501.48001.4800135,700
Mar 04, 20241.39001.45001.36001.45001.450074,800
Mar 01, 20241.31001.40001.31001.39501.3950115,000
Feb 29, 20241.35001.40001.24001.31001.3100157,700
Feb 28, 20241.34001.41001.34001.38001.380058,100
Feb 27, 20241.36001.42001.31001.36001.3600129,200
Feb 26, 20241.36001.40001.35001.37001.3700203,200
Feb 23, 20241.41001.46001.35001.38001.3800190,600
Feb 22, 20241.56001.64001.34001.47001.4700748,400
Feb 21, 20241.41001.46001.38001.45001.4500115,700
Feb 20, 20241.53001.55001.40001.42001.4200124,000
Feb 16, 20241.55001.58001.50001.56001.560077,300
Feb 15, 20241.58001.60001.55001.57001.570091,900
Feb 14, 20241.51001.60001.51001.60001.6000144,500
Feb 13, 20241.54001.63001.48001.54501.5450344,000
Feb 12, 20241.42001.55001.42001.53001.5300129,300
Feb 09, 20241.42001.49001.42001.48001.4800247,000
Feb 08, 20241.42001.46001.40001.43001.4300102,400
Feb 07, 20241.47001.47001.42001.42001.420086,100
Feb 06, 20241.45001.47001.39001.47001.470072,900
Feb 05, 20241.48001.50501.42001.44001.440078,200
Feb 02, 20241.53001.54001.40001.46001.4600102,600
Feb 01, 20241.53001.55001.50001.55001.550088,000
Jan 31, 20241.43001.55001.43001.50001.5000179,500
Jan 30, 20241.45001.47001.41001.43001.430068,300
Jan 29, 20241.35001.49501.30001.47001.4700216,500
Jan 26, 20241.33001.38101.32001.35001.3500104,900
Jan 25, 20241.37001.41001.34001.35001.3500153,500
Jan 24, 20241.49001.50001.34001.41001.4100384,900
Jan 23, 20241.35001.49001.35001.46001.4600418,000
Jan 22, 20241.29001.33001.25001.31001.3100177,900
Jan 19, 20241.23001.32001.17001.28001.2800217,900
Jan 18, 20241.49001.50001.18001.26001.2600699,700
Jan 17, 20241.22001.60901.20001.48001.48003,726,600
Jan 16, 20241.07001.30000.99001.23001.23001,219,700
Jan 12, 20241.22001.30501.10001.10001.1000326,100
Jan 11, 20241.44001.44001.37001.41001.4100370,500
Jan 10, 20241.55001.55001.40001.43501.4350247,300
Jan 09, 20241.51001.60001.40701.57001.5700314,200
Jan 08, 20241.55001.62001.40901.50001.5000652,500
Jan 05, 20241.23001.55001.21801.51001.51001,150,800
Jan 04, 20241.12001.22001.12001.19001.1900303,900
Jan 03, 20241.18001.18001.10001.15001.1500148,700
Jan 02, 20241.17001.20001.13301.19001.1900132,500
Dec 29, 20231.24001.24401.15001.17001.1700166,300
Dec 28, 20231.19001.26901.18001.24001.2400243,600
Dec 27, 20231.10001.21001.10001.19001.1900266,000
Dec 26, 20231.09001.14001.07001.11001.1100228,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...