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)

1.570 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2025 1.300 1.460 1.120 1.200 4,070,399 +0.02(+1.69%)
Nov 28, 2025 1.130 1.180 1.075 1.180 217,360 +0.12(+11.32%)
Nov 26, 2025 1.000 1.100 0.9863 1.060 382,949 +0.09(+9.29%)
Nov 25, 2025 0.9700 1.000 0.9500 0.9699 154,418 -0.02(-1.93%)
Nov 24, 2025 0.9300 0.9899 0.8946 0.9890 193,293 +0.08(+8.50%)
Nov 21, 2025 0.8873 0.9473 0.8873 0.9115 151,040 +0.04(+4.65%)
Nov 20, 2025 0.9000 0.9748 0.8700 0.8710 171,988 -0.05(-5.33%)
Nov 19, 2025 0.9800 1.001 0.9010 0.9200 239,529 -0.09(-8.91%)
Nov 18, 2025 0.9900 1.048 0.9801 1.010 154,445 +0.01(+1.00%)
Nov 17, 2025 1.010 1.090 0.9800 1.000 186,322 -0.04(-3.85%)
Nov 14, 2025 1.020 1.070 1.000 1.040 179,295 +0.03(+2.97%)
Nov 13, 2025 1.070 1.093 0.9841 1.010 214,197 -0.06(-5.61%)
Nov 12, 2025 1.130 1.150 1.060 1.070 188,852 -0.05(-4.46%)
Nov 11, 2025 1.140 1.160 1.090 1.120 165,632 -0.03(-2.61%)
Nov 10, 2025 1.130 1.150 1.100 1.150 128,298 +0.03(+2.68%)
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%)
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.