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)

1.280 +0.080 (+6.67%)
Official Closing Price Updated: 8:00 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 1.210 1.280 1.190 1.280 516,561 +0.08(+6.67%)
Apr 09, 2026 1.240 1.241 1.160 1.200 975,572 -0.04(-3.23%)
Apr 08, 2026 1.240 1.300 1.230 1.240 616,720 +0.04(+3.33%)
Apr 07, 2026 1.250 1.270 1.160 1.200 925,936 -0.09(-6.98%)
Apr 06, 2026 1.300 1.340 1.270 1.290 769,123 -0.04(-3.01%)
Apr 02, 2026 1.320 1.370 1.300 1.330 271,311 -0.01(-0.75%)
Apr 01, 2026 1.410 1.430 1.340 1.340 384,483 -0.06(-4.29%)
Mar 31, 2026 1.330 1.420 1.320 1.400 1,032,035 +0.09(+6.87%)
Mar 30, 2026 1.340 1.370 1.270 1.310 538,325 +0.00(+0.00%)
Mar 27, 2026 1.410 1.480 1.290 1.310 2,489,049 -0.07(-5.07%)
Mar 26, 2026 1.470 1.475 1.370 1.380 1,251,963 -0.09(-6.12%)
Mar 25, 2026 1.440 1.510 1.430 1.470 484,436 +0.03(+2.08%)
Mar 24, 2026 1.490 1.500 1.440 1.440 258,331 -0.05(-3.36%)
Mar 23, 2026 1.460 1.510 1.440 1.490 380,955 +0.03(+2.05%)
Mar 20, 2026 1.450 1.500 1.410 1.460 646,430 -0.04(-2.67%)
Mar 19, 2026 1.460 1.510 1.430 1.500 434,319 +0.01(+0.67%)
Mar 18, 2026 1.500 1.510 1.450 1.490 812,628 -0.01(-0.67%)
Mar 17, 2026 1.520 1.550 1.490 1.500 618,780 -0.04(-2.60%)
Mar 16, 2026 1.520 1.540 1.480 1.540 661,062 +0.01(+0.65%)
Mar 13, 2026 1.540 1.580 1.490 1.530 662,158 -0.04(-2.55%)
Mar 12, 2026 1.530 1.575 1.510 1.570 512,298 +0.00(+0.00%)
Mar 11, 2026 1.510 1.595 1.490 1.570 1,132,145 +0.07(+4.67%)
Mar 10, 2026 1.510 1.586 1.445 1.500 1,222,225 +0.01(+0.67%)
Mar 09, 2026 1.500 1.520 1.380 1.490 867,695 -0.05(-3.25%)
Mar 06, 2026 1.500 1.590 1.480 1.540 1,356,181 +0.01(+0.65%)
Mar 05, 2026 1.570 1.570 1.485 1.530 988,977 -0.03(-1.92%)
Mar 04, 2026 1.520 1.598 1.470 1.560 1,471,228 +0.05(+3.31%)
Mar 03, 2026 1.500 1.530 1.410 1.510 9,782,818 -0.56(-27.05%)
Mar 02, 2026 2.150 2.200 2.050 2.070 892,345 -0.19(-8.41%)
Feb 27, 2026 2.230 2.430 2.200 2.260 878,724 +0.08(+3.67%)
Feb 26, 2026 2.290 2.340 2.120 2.180 538,785 -0.14(-6.03%)
Feb 25, 2026 2.420 2.420 2.240 2.320 696,530 -0.10(-4.13%)
Feb 24, 2026 2.130 2.460 1.930 2.420 2,035,714 +0.26(+12.04%)
Feb 23, 2026 2.030 2.250 1.970 2.160 368,568 +0.08(+3.85%)
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%)
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.