ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

MAIA Biotechnology, Inc. Common Stock (NY:MAIA)

2.180 +0.100 (+4.81%)
Streaming Delayed Price Updated: 2:56 PM EST, Feb 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2026 2.030 2.110 1.980 2.080 259,743 +0.00(+0.00%)
Feb 19, 2026 2.070 2.150 2.000 2.080 353,698 +0.00(+0.00%)
Feb 18, 2026 1.900 2.130 1.900 2.080 433,362 +0.11(+5.58%)
Feb 17, 2026 1.860 1.970 1.830 1.970 286,850 +0.05(+2.60%)
Feb 13, 2026 2.000 2.028 1.880 1.920 406,434 -0.05(-2.54%)
Feb 12, 2026 1.770 1.970 1.720 1.970 528,299 +0.20(+11.30%)
Feb 11, 2026 1.820 1.900 1.690 1.770 919,926 -0.10(-5.35%)
Feb 10, 2026 1.980 1.980 1.810 1.870 471,567 -0.11(-5.56%)
Feb 09, 2026 1.950 1.980 1.770 1.980 583,334 +0.01(+0.51%)
Feb 06, 2026 1.960 2.050 1.940 1.970 546,822 +0.06(+3.14%)
Feb 05, 2026 2.040 2.102 1.900 1.910 534,865 -0.23(-10.75%)
Feb 04, 2026 1.990 2.140 1.990 2.140 485,695 +0.14(+7.00%)
Feb 03, 2026 1.970 2.150 1.900 2.000 420,959 +0.06(+3.09%)
Feb 02, 2026 2.360 2.370 1.880 1.940 1,479,562 -0.47(-19.50%)
Jan 30, 2026 2.280 2.420 2.270 2.410 541,724 +0.02(+0.84%)
Jan 29, 2026 2.760 2.760 2.254 2.390 2,621,058 -0.39(-14.03%)
Jan 28, 2026 3.050 3.190 2.770 2.780 1,681,859 -0.17(-5.76%)
Jan 27, 2026 2.800 3.050 2.800 2.950 2,724,011 +0.33(+12.60%)
Jan 26, 2026 2.700 2.840 2.430 2.620 1,641,483 +0.06(+2.34%)
Jan 23, 2026 2.390 2.780 2.260 2.560 1,559,297 +0.16(+6.67%)
Jan 22, 2026 2.330 2.400 2.190 2.400 1,180,408 +0.06(+2.56%)
Jan 21, 2026 2.200 2.340 2.050 2.340 1,359,056 +0.14(+6.36%)
Jan 20, 2026 1.850 2.289 1.790 2.200 4,555,069 +0.46(+26.44%)
Jan 16, 2026 1.600 1.890 1.600 1.740 2,418,826 +0.15(+9.43%)
Jan 15, 2026 1.670 1.680 1.570 1.590 288,003 -0.06(-3.64%)
Jan 14, 2026 1.500 1.710 1.490 1.650 687,144 +0.10(+6.45%)
Jan 13, 2026 1.570 1.580 1.510 1.550 282,607 -0.02(-1.27%)
Jan 12, 2026 1.590 1.640 1.560 1.570 323,559 -0.06(-3.68%)
Jan 09, 2026 1.670 1.670 1.570 1.630 420,812 -0.03(-1.81%)
Jan 08, 2026 1.640 1.672 1.610 1.660 404,959 +0.03(+1.84%)
Jan 07, 2026 1.520 1.640 1.510 1.630 296,232 +0.10(+6.54%)
Jan 06, 2026 1.490 1.570 1.490 1.530 310,131 +0.02(+1.32%)
Jan 05, 2026 1.580 1.620 1.480 1.510 456,887 -0.09(-5.63%)
Jan 02, 2026 1.570 1.660 1.535 1.600 835,716 +0.07(+4.58%)
Dec 31, 2025 1.350 1.550 1.350 1.530 1,499,000 +0.20(+15.04%)
Dec 30, 2025 1.410 1.440 1.330 1.330 455,676 -0.12(-8.28%)
Dec 29, 2025 1.590 1.640 1.400 1.450 882,451 -0.12(-7.64%)
Dec 26, 2025 1.490 1.599 1.430 1.570 771,336 +0.09(+6.08%)
Dec 24, 2025 1.410 1.480 1.350 1.480 546,270 +0.12(+8.82%)
Dec 23, 2025 1.350 1.450 1.342 1.360 657,520 +0.03(+2.26%)
Dec 22, 2025 1.260 1.350 1.240 1.330 298,638 +0.11(+9.02%)
Dec 19, 2025 1.220 1.290 1.220 1.220 365,582 +0.02(+1.67%)
Dec 18, 2025 1.130 1.260 1.130 1.200 341,149 +0.05(+4.35%)
Dec 17, 2025 1.210 1.250 1.140 1.150 346,098 -0.08(-6.50%)
Dec 16, 2025 1.320 1.350 1.215 1.230 478,430 -0.12(-8.89%)
Dec 15, 2025 1.380 1.420 1.250 1.350 654,624 -0.01(-0.74%)
Dec 12, 2025 1.730 1.750 1.340 1.360 1,927,555 -0.28(-17.07%)
Dec 11, 2025 1.460 1.650 1.435 1.640 3,408,403 +0.26(+18.84%)
Dec 10, 2025 1.410 1.470 1.300 1.380 1,991,931 +0.03(+2.22%)
Dec 09, 2025 1.270 1.440 1.255 1.350 1,584,411 +0.12(+9.76%)
Dec 08, 2025 1.200 1.250 1.160 1.230 499,526 +0.03(+2.50%)
Dec 05, 2025 1.200 1.210 1.150 1.200 241,776 +0.00(+0.00%)
Dec 04, 2025 1.080 1.250 1.080 1.200 638,015 +0.08(+7.14%)
Dec 03, 2025 1.140 1.200 1.080 1.120 430,049 -0.06(-5.08%)
Dec 02, 2025 1.220 1.240 1.070 1.180 693,860 -0.02(-1.67%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.