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)

1.120 UNCHANGED
Streaming Delayed Price Updated: 11:36 AM EST, Nov 10, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 07, 2025 1.080 1.130 1.050 1.120 260,082 +0.02(+1.82%)
Nov 06, 2025 1.120 1.140 1.080 1.100 208,065 -0.03(-2.65%)
Nov 05, 2025 1.070 1.150 1.050 1.130 184,855 +0.03(+2.73%)
Nov 04, 2025 1.160 1.160 1.090 1.100 267,642 -0.06(-5.17%)
Nov 03, 2025 1.230 1.230 1.120 1.160 329,886 -0.08(-6.45%)
Oct 31, 2025 1.340 1.345 1.220 1.240 504,107 -0.07(-5.34%)
Oct 30, 2025 1.300 1.330 1.290 1.310 103,750 +0.01(+0.77%)
Oct 29, 2025 1.410 1.433 1.260 1.300 495,398 -0.10(-7.14%)
Oct 28, 2025 1.500 1.500 1.380 1.400 423,226 -0.10(-6.67%)
Oct 27, 2025 1.430 1.570 1.420 1.500 1,381,841 +0.07(+4.90%)
Oct 24, 2025 1.480 1.500 1.400 1.430 527,188 -0.03(-2.05%)
Oct 23, 2025 1.460 1.540 1.400 1.460 7,383,219 +0.10(+7.35%)
Oct 22, 2025 1.400 1.410 1.330 1.360 400,460 +0.00(+0.00%)
Oct 21, 2025 1.330 1.370 1.280 1.360 282,102 +0.04(+3.03%)
Oct 20, 2025 1.280 1.320 1.260 1.320 182,877 +0.04(+3.13%)
Oct 17, 2025 1.340 1.350 1.270 1.280 248,728 -0.07(-5.19%)
Oct 16, 2025 1.450 1.466 1.350 1.350 430,333 -0.09(-6.25%)
Oct 15, 2025 1.480 1.520 1.410 1.440 374,229 -0.03(-2.04%)
Oct 14, 2025 1.520 1.533 1.450 1.470 353,228 -0.10(-6.37%)
Oct 13, 2025 1.590 1.590 1.520 1.570 559,197 +0.05(+3.29%)
Oct 10, 2025 1.680 1.710 1.510 1.520 867,003 -0.20(-11.63%)
Oct 09, 2025 1.820 1.820 1.680 1.720 490,945 -0.09(-4.97%)
Oct 08, 2025 1.820 1.760 1.810 454,007 +0.02(+1.12%)
Oct 07, 2025 1.880 1.970 1.760 1.790 2,382,897 +0.06(+3.47%)
Oct 06, 2025 1.720 1.770 1.700 1.730 325,922 +0.00(+0.00%)
Oct 03, 2025 1.820 1.832 1.650 1.730 526,618 -0.07(-3.89%)
Oct 02, 2025 1.720 1.880 1.710 1.800 2,399,070 +0.14(+8.43%)
Oct 01, 2025 1.610 1.690 1.590 1.660 823,995 +0.12(+7.79%)
Sep 30, 2025 1.530 1.586 1.530 1.540 220,518 -0.06(-3.75%)
Sep 29, 2025 1.600 1.620 1.570 1.600 312,278 -0.02(-1.23%)
Sep 26, 2025 1.550 1.650 1.550 1.620 198,463 +0.05(+3.18%)
Sep 25, 2025 1.550 1.580 1.540 1.570 122,686 -0.03(-1.88%)
Sep 24, 2025 1.560 1.638 1.530 1.600 412,581 +0.07(+4.58%)
Sep 23, 2025 1.530 1.600 1.530 1.530 178,491 +0.01(+0.66%)
Sep 22, 2025 1.550 1.570 1.520 1.520 158,023 -0.03(-1.94%)
Sep 19, 2025 1.570 1.577 1.520 1.550 254,241 -0.02(-1.27%)
Sep 18, 2025 1.550 1.610 1.550 1.570 178,912 +0.03(+1.95%)
Sep 17, 2025 1.610 1.635 1.540 1.540 222,115 -0.07(-4.35%)
Sep 16, 2025 1.680 1.690 1.600 1.610 269,921 -0.10(-5.85%)
Sep 15, 2025 1.700 1.728 1.670 1.710 388,556 +0.03(+1.79%)
Sep 12, 2025 1.710 1.750 1.640 1.680 610,694 -0.02(-1.18%)
Sep 11, 2025 1.640 1.780 1.620 1.700 2,704,200 +0.14(+8.97%)
Sep 10, 2025 1.570 1.590 1.540 1.560 144,894 -0.03(-1.89%)
Sep 09, 2025 1.590 1.600 1.560 1.590 114,201 +0.00(+0.00%)
Sep 08, 2025 1.550 1.605 1.520 1.590 312,652 +0.05(+3.25%)
Sep 05, 2025 1.630 1.650 1.510 1.540 895,717 +0.05(+3.36%)
Sep 04, 2025 1.500 1.500 1.460 1.490 123,820 -0.02(-1.32%)
Sep 03, 2025 1.500 1.550 1.480 1.510 227,962 +0.01(+0.67%)
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.