MAIA Biotechnology Inc NYSE:MAIA Historical Prices

Below are the 402 trading days of historical prices for MAIA.

# Exchange Symbol Date Open High Low Close
402 NYSE MAIA Mon, Mar 4, 2024 1.39 1.45 1.36 1.45
401 NYSE MAIA Fri, Mar 1, 2024 1.31 1.40 1.31 1.40
400 NYSE MAIA Thu, Feb 29, 2024 1.35 1.40 1.24 1.31
399 NYSE MAIA Wed, Feb 28, 2024 1.34 1.41 1.34 1.38
398 NYSE MAIA Tue, Feb 27, 2024 1.36 1.42 1.31 1.36
397 NYSE MAIA Mon, Feb 26, 2024 1.36 1.40 1.35 1.37
396 NYSE MAIA Fri, Feb 23, 2024 1.41 1.46 1.35 1.38
395 NYSE MAIA Thu, Feb 22, 2024 1.56 1.64 1.34 1.47
394 NYSE MAIA Wed, Feb 21, 2024 1.41 1.46 1.38 1.45
393 NYSE MAIA Tue, Feb 20, 2024 1.53 1.55 1.40 1.42
392 NYSE MAIA Fri, Feb 16, 2024 1.55 1.58 1.50 1.56
391 NYSE MAIA Thu, Feb 15, 2024 1.58 1.60 1.55 1.57
390 NYSE MAIA Wed, Feb 14, 2024 1.51 1.60 1.51 1.60
389 NYSE MAIA Tue, Feb 13, 2024 1.54 1.63 1.48 1.55
388 NYSE MAIA Mon, Feb 12, 2024 1.42 1.55 1.42 1.53
387 NYSE MAIA Fri, Feb 9, 2024 1.42 1.49 1.42 1.48
386 NYSE MAIA Thu, Feb 8, 2024 1.42 1.46 1.40 1.43
385 NYSE MAIA Wed, Feb 7, 2024 1.47 1.47 1.42 1.42
384 NYSE MAIA Tue, Feb 6, 2024 1.45 1.47 1.39 1.47
383 NYSE MAIA Mon, Feb 5, 2024 1.48 1.51 1.42 1.44
382 NYSE MAIA Fri, Feb 2, 2024 1.53 1.54 1.40 1.46
381 NYSE MAIA Thu, Feb 1, 2024 1.53 1.55 1.50 1.55
380 NYSE MAIA Wed, Jan 31, 2024 1.43 1.55 1.43 1.50
379 NYSE MAIA Tue, Jan 30, 2024 1.45 1.47 1.41 1.43
378 NYSE MAIA Mon, Jan 29, 2024 1.35 1.50 1.30 1.47
377 NYSE MAIA Fri, Jan 26, 2024 1.33 1.38 1.32 1.35
376 NYSE MAIA Thu, Jan 25, 2024 1.37 1.41 1.34 1.35
375 NYSE MAIA Wed, Jan 24, 2024 1.49 1.50 1.34 1.41
374 NYSE MAIA Tue, Jan 23, 2024 1.35 1.49 1.35 1.46
373 NYSE MAIA Mon, Jan 22, 2024 1.29 1.33 1.25 1.31
372 NYSE MAIA Fri, Jan 19, 2024 1.23 1.32 1.17 1.28
371 NYSE MAIA Thu, Jan 18, 2024 1.49 1.50 1.18 1.26
370 NYSE MAIA Wed, Jan 17, 2024 1.22 1.61 1.20 1.48
369 NYSE MAIA Tue, Jan 16, 2024 1.07 1.30 0.99 1.23
368 NYSE MAIA Fri, Jan 12, 2024 1.22 1.31 1.10 1.10
367 NYSE MAIA Thu, Jan 11, 2024 1.44 1.44 1.37 1.41
366 NYSE MAIA Wed, Jan 10, 2024 1.55 1.55 1.40 1.44
365 NYSE MAIA Tue, Jan 9, 2024 1.51 1.60 1.41 1.57
364 NYSE MAIA Mon, Jan 8, 2024 1.55 1.62 1.41 1.50
363 NYSE MAIA Fri, Jan 5, 2024 1.23 1.55 1.22 1.51
362 NYSE MAIA Thu, Jan 4, 2024 1.12 1.22 1.12 1.19
361 NYSE MAIA Wed, Jan 3, 2024 1.18 1.18 1.10 1.15
360 NYSE MAIA Tue, Jan 2, 2024 1.17 1.20 1.13 1.19
359 NYSE MAIA Fri, Dec 29, 2023 1.24 1.24 1.15 1.17
358 NYSE MAIA Thu, Dec 28, 2023 1.19 1.27 1.18 1.24
357 NYSE MAIA Wed, Dec 27, 2023 1.10 1.21 1.10 1.19
356 NYSE MAIA Tue, Dec 26, 2023 1.09 1.14 1.07 1.11
355 NYSE MAIA Fri, Dec 22, 2023 1.03 1.12 1.02 1.10
354 NYSE MAIA Thu, Dec 21, 2023 1.00 1.08 0.98 1.03
353 NYSE MAIA Wed, Dec 20, 2023 1.04 1.04 0.95 1.01
352 NYSE MAIA Tue, Dec 19, 2023 0.99 1.05 0.99 1.01
351 NYSE MAIA Mon, Dec 18, 2023 1.06 1.10 0.95 0.99
350 NYSE MAIA Fri, Dec 15, 2023 0.89 1.09 0.89 1.03
349 NYSE MAIA Thu, Dec 14, 2023 0.88 0.93 0.85 0.89
348 NYSE MAIA Wed, Dec 13, 2023 0.84 0.90 0.83 0.84
347 NYSE MAIA Tue, Dec 12, 2023 0.88 0.88 0.82 0.83
346 NYSE MAIA Mon, Dec 11, 2023 0.92 0.92 0.82 0.88
345 NYSE MAIA Fri, Dec 8, 2023 0.90 0.91 0.87 0.90
344 NYSE MAIA Thu, Dec 7, 2023 0.94 0.95 0.89 0.91
343 NYSE MAIA Wed, Dec 6, 2023 0.95 0.97 0.91 0.94
342 NYSE MAIA Tue, Dec 5, 2023 0.95 0.98 0.92 0.92
341 NYSE MAIA Mon, Dec 4, 2023 0.96 1.00 0.90 0.90
340 NYSE MAIA Fri, Dec 1, 2023 0.99 1.01 0.93 0.99
339 NYSE MAIA Thu, Nov 30, 2023 0.99 1.00 0.94 1.00
338 NYSE MAIA Wed, Nov 29, 2023 1.00 1.02 0.92 0.96
337 NYSE MAIA Tue, Nov 28, 2023 1.15 1.16 0.91 0.99
336 NYSE MAIA Mon, Nov 27, 2023 1.14 1.17 1.03 1.07
335 NYSE MAIA Fri, Nov 24, 2023 1.15 1.18 1.14 1.17
334 NYSE MAIA Wed, Nov 22, 2023 1.15 1.20 1.12 1.17
333 NYSE MAIA Tue, Nov 21, 2023 1.17 1.18 1.12 1.15
332 NYSE MAIA Mon, Nov 20, 2023 1.11 1.21 1.10 1.18
331 NYSE MAIA Fri, Nov 17, 2023 1.36 1.39 1.05 1.21
330 NYSE MAIA Thu, Nov 16, 2023 1.37 1.45 1.33 1.40
329 NYSE MAIA Wed, Nov 15, 2023 1.88 1.99 1.38 1.40
328 NYSE MAIA Tue, Nov 14, 2023 1.70 2.18 1.68 1.86
327 NYSE MAIA Mon, Nov 13, 2023 1.90 1.95 1.71 1.74
326 NYSE MAIA Fri, Nov 10, 2023 2.03 2.26 1.93 1.99
325 NYSE MAIA Thu, Nov 9, 2023 2.10 2.14 2.07 2.07
324 NYSE MAIA Wed, Nov 8, 2023 2.15 2.25 2.08 2.08
323 NYSE MAIA Tue, Nov 7, 2023 2.13 2.25 2.02 2.25
322 NYSE MAIA Mon, Nov 6, 2023 2.14 2.25 2.11 2.16
321 NYSE MAIA Fri, Nov 3, 2023 2.00 2.19 2.00 2.13
320 NYSE MAIA Thu, Nov 2, 2023 2.04 2.07 1.96 2.04
319 NYSE MAIA Wed, Nov 1, 2023 2.02 2.19 2.01 2.04
318 NYSE MAIA Tue, Oct 31, 2023 1.94 2.19 1.94 2.07
317 NYSE MAIA Mon, Oct 30, 2023 1.93 2.07 1.90 2.00
316 NYSE MAIA Fri, Oct 27, 2023 1.85 2.04 1.73 1.89
315 NYSE MAIA Thu, Oct 26, 2023 1.60 1.87 1.52 1.86
314 NYSE MAIA Wed, Oct 25, 2023 1.80 1.90 1.48 1.63
313 NYSE MAIA Tue, Oct 24, 2023 2.33 2.44 1.80 2.03
312 NYSE MAIA Mon, Oct 23, 2023 2.29 2.39 1.93 1.95
311 NYSE MAIA Fri, Oct 20, 2023 2.29 2.48 2.20 2.38
310 NYSE MAIA Thu, Oct 19, 2023 2.28 2.46 2.26 2.35
309 NYSE MAIA Wed, Oct 18, 2023 2.23 2.35 2.20 2.30
308 NYSE MAIA Tue, Oct 17, 2023 2.39 2.40 2.22 2.25
307 NYSE MAIA Mon, Oct 16, 2023 2.17 2.38 1.98 2.37
306 NYSE MAIA Fri, Oct 13, 2023 2.28 2.45 2.06 2.20
305 NYSE MAIA Thu, Oct 12, 2023 2.53 2.54 2.05 2.25
304 NYSE MAIA Wed, Oct 11, 2023 2.40 2.54 2.28 2.28
303 NYSE MAIA Tue, Oct 10, 2023 2.38 2.86 2.32 2.48
302 NYSE MAIA Mon, Oct 9, 2023 2.30 2.60 2.20 2.49
301 NYSE MAIA Fri, Oct 6, 2023 2.44 2.44 2.07 2.35
300 NYSE MAIA Thu, Oct 5, 2023 2.40 2.69 2.34 2.51
299 NYSE MAIA Wed, Oct 4, 2023 2.32 2.38 2.05 2.22
298 NYSE MAIA Tue, Oct 3, 2023 2.21 2.44 1.95 2.35
297 NYSE MAIA Mon, Oct 2, 2023 2.12 2.75 2.12 2.54
296 NYSE MAIA Fri, Sep 29, 2023 1.82 2.20 1.75 2.20
295 NYSE MAIA Thu, Sep 28, 2023 1.64 1.85 1.62 1.80
294 NYSE MAIA Wed, Sep 27, 2023 1.50 1.64 1.48 1.61
293 NYSE MAIA Tue, Sep 26, 2023 1.50 1.50 1.44 1.46
292 NYSE MAIA Mon, Sep 25, 2023 1.54 1.54 1.44 1.44
291 NYSE MAIA Fri, Sep 22, 2023 1.56 1.56 1.51 1.53
290 NYSE MAIA Thu, Sep 21, 2023 1.42 1.57 1.42 1.54
289 NYSE MAIA Wed, Sep 20, 2023 1.54 1.55 1.42 1.42
288 NYSE MAIA Tue, Sep 19, 2023 1.60 1.60 1.55 1.56
287 NYSE MAIA Mon, Sep 18, 2023 1.65 1.66 1.56 1.57
286 NYSE MAIA Fri, Sep 15, 2023 1.75 1.75 1.63 1.69
285 NYSE MAIA Thu, Sep 14, 2023 1.75 1.75 1.66 1.75
284 NYSE MAIA Wed, Sep 13, 2023 1.80 1.80 1.72 1.72
283 NYSE MAIA Tue, Sep 12, 2023 1.86 1.88 1.75 1.80
282 NYSE MAIA Mon, Sep 11, 2023 1.79 1.80 1.74 1.76
281 NYSE MAIA Fri, Sep 8, 2023 1.82 1.82 1.73 1.74
280 NYSE MAIA Thu, Sep 7, 2023 1.85 1.85 1.75 1.76
279 NYSE MAIA Wed, Sep 6, 2023 1.86 1.92 1.81 1.87
278 NYSE MAIA Tue, Sep 5, 2023 1.86 1.92 1.75 1.90
277 NYSE MAIA Fri, Sep 1, 2023 1.81 1.94 1.75 1.85
276 NYSE MAIA Thu, Aug 31, 2023 1.81 1.90 1.70 1.75
275 NYSE MAIA Wed, Aug 30, 2023 1.90 1.93 1.77 1.83
274 NYSE MAIA Tue, Aug 29, 2023 1.96 1.96 1.80 1.84
273 NYSE MAIA Mon, Aug 28, 2023 1.82 1.92 1.82 1.89
272 NYSE MAIA Fri, Aug 25, 2023 2.15 2.15 1.87 1.87
271 NYSE MAIA Thu, Aug 24, 2023 1.98 1.98 1.87 1.91
270 NYSE MAIA Wed, Aug 23, 2023 2.00 2.02 1.90 1.90
269 NYSE MAIA Tue, Aug 22, 2023 1.87 1.91 1.78 1.87
268 NYSE MAIA Mon, Aug 21, 2023 1.89 1.99 1.87 1.91
267 NYSE MAIA Fri, Aug 18, 2023 1.88 1.91 1.79 1.90
266 NYSE MAIA Thu, Aug 17, 2023 1.96 1.96 1.82 1.82
265 NYSE MAIA Wed, Aug 16, 2023 2.17 2.17 1.96 1.96
264 NYSE MAIA Tue, Aug 15, 2023 2.05 2.05 2.02 2.02
263 NYSE MAIA Mon, Aug 14, 2023 2.12 2.15 2.00 2.05
262 NYSE MAIA Fri, Aug 11, 2023 2.07 2.09 1.98 2.08
261 NYSE MAIA Thu, Aug 10, 2023 2.13 2.14 2.06 2.07
260 NYSE MAIA Wed, Aug 9, 2023 2.14 2.15 2.09 2.13
259 NYSE MAIA Tue, Aug 8, 2023 2.10 2.13 2.07 2.10
258 NYSE MAIA Mon, Aug 7, 2023 2.10 2.15 2.06 2.10
257 NYSE MAIA Fri, Aug 4, 2023 2.14 2.14 2.02 2.10
256 NYSE MAIA Thu, Aug 3, 2023 2.15 2.19 2.13 2.13
255 NYSE MAIA Wed, Aug 2, 2023 2.19 2.22 2.15 2.19
254 NYSE MAIA Tue, Aug 1, 2023 2.22 2.25 2.19 2.19
253 NYSE MAIA Mon, Jul 31, 2023 2.25 2.29 2.22 2.22
252 NYSE MAIA Fri, Jul 28, 2023 2.35 2.36 2.22 2.30
251 NYSE MAIA Thu, Jul 27, 2023 2.40 2.40 2.31 2.31
250 NYSE MAIA Wed, Jul 26, 2023 2.30 2.37 2.30 2.37
249 NYSE MAIA Tue, Jul 25, 2023 2.26 2.34 2.26 2.30
248 NYSE MAIA Mon, Jul 24, 2023 2.45 2.45 2.26 2.26
247 NYSE MAIA Fri, Jul 21, 2023 2.30 2.42 2.29 2.34
246 NYSE MAIA Thu, Jul 20, 2023 2.35 2.46 2.30 2.30
245 NYSE MAIA Wed, Jul 19, 2023 2.20 2.41 2.20 2.41
244 NYSE MAIA Tue, Jul 18, 2023 2.18 2.25 2.13 2.20
243 NYSE MAIA Mon, Jul 17, 2023 2.27 2.27 2.20 2.23
242 NYSE MAIA Fri, Jul 14, 2023 2.24 2.28 2.19 2.19
241 NYSE MAIA Thu, Jul 13, 2023 2.23 2.25 2.17 2.18
240 NYSE MAIA Wed, Jul 12, 2023 2.20 2.26 2.17 2.23
239 NYSE MAIA Tue, Jul 11, 2023 2.21 2.31 2.12 2.13
238 NYSE MAIA Mon, Jul 10, 2023 2.20 2.32 2.20 2.21
237 NYSE MAIA Fri, Jul 7, 2023 2.23 2.24 2.21 2.23
236 NYSE MAIA Thu, Jul 6, 2023 2.27 2.27 2.20 2.21
235 NYSE MAIA Wed, Jul 5, 2023 2.29 2.30 2.18 2.27
234 NYSE MAIA Mon, Jul 3, 2023 2.32 2.32 2.17 2.17
233 NYSE MAIA Fri, Jun 30, 2023 2.15 2.29 2.15 2.20
232 NYSE MAIA Thu, Jun 29, 2023 2.12 2.18 2.12 2.15
231 NYSE MAIA Wed, Jun 28, 2023 2.24 2.27 2.12 2.12
230 NYSE MAIA Tue, Jun 27, 2023 2.13 2.21 2.13 2.21
229 NYSE MAIA Mon, Jun 26, 2023 2.25 2.25 2.13 2.19
228 NYSE MAIA Fri, Jun 23, 2023 2.19 2.24 2.15 2.24
227 NYSE MAIA Thu, Jun 22, 2023 2.18 2.25 2.09 2.19
226 NYSE MAIA Wed, Jun 21, 2023 2.17 2.22 2.11 2.17
225 NYSE MAIA Tue, Jun 20, 2023 2.20 2.35 2.06 2.11
224 NYSE MAIA Fri, Jun 16, 2023 2.39 2.47 2.20 2.33
223 NYSE MAIA Thu, Jun 15, 2023 2.30 2.38 2.29 2.30
222 NYSE MAIA Wed, Jun 14, 2023 2.36 2.39 2.29 2.31
221 NYSE MAIA Tue, Jun 13, 2023 2.49 2.50 2.34 2.34
220 NYSE MAIA Mon, Jun 12, 2023 2.35 2.47 2.33 2.47
219 NYSE MAIA Fri, Jun 9, 2023 2.44 2.49 2.30 2.30
218 NYSE MAIA Thu, Jun 8, 2023 2.49 2.54 2.36 2.47
217 NYSE MAIA Wed, Jun 7, 2023 2.48 2.48 2.25 2.35
216 NYSE MAIA Tue, Jun 6, 2023 2.34 2.40 2.26 2.40
215 NYSE MAIA Mon, Jun 5, 2023 2.40 2.57 2.35 2.37
214 NYSE MAIA Fri, Jun 2, 2023 2.67 2.67 2.28 2.37
213 NYSE MAIA Thu, Jun 1, 2023 2.50 2.62 2.45 2.57
212 NYSE MAIA Wed, May 31, 2023 2.45 2.53 2.44 2.50
211 NYSE MAIA Tue, May 30, 2023 2.40 2.49 2.31 2.40
210 NYSE MAIA Fri, May 26, 2023 2.46 2.46 2.20 2.30
209 NYSE MAIA Thu, May 25, 2023 2.38 2.47 2.27 2.27
208 NYSE MAIA Wed, May 24, 2023 2.48 2.51 2.26 2.30
207 NYSE MAIA Tue, May 23, 2023 2.50 2.56 2.39 2.49
206 NYSE MAIA Mon, May 22, 2023 2.47 2.56 2.41 2.44
205 NYSE MAIA Fri, May 19, 2023 2.45 2.50 2.41 2.42
204 NYSE MAIA Thu, May 18, 2023 2.42 2.50 2.37 2.47
203 NYSE MAIA Wed, May 17, 2023 2.38 2.61 2.38 2.42
202 NYSE MAIA Tue, May 16, 2023 2.63 2.77 2.35 2.35
201 NYSE MAIA Mon, May 15, 2023 2.49 2.76 2.49 2.70
200 NYSE MAIA Fri, May 12, 2023 2.59 2.59 2.43 2.49
199 NYSE MAIA Thu, May 11, 2023 2.70 2.70 2.50 2.55
198 NYSE MAIA Wed, May 10, 2023 2.70 2.75 2.59 2.71
197 NYSE MAIA Tue, May 9, 2023 2.70 2.80 2.63 2.69
196 NYSE MAIA Mon, May 8, 2023 2.76 2.84 2.57 2.65
195 NYSE MAIA Fri, May 5, 2023 2.80 2.85 2.65 2.84
194 NYSE MAIA Thu, May 4, 2023 2.66 2.82 2.61 2.76
193 NYSE MAIA Wed, May 3, 2023 2.66 2.78 2.62 2.67
192 NYSE MAIA Tue, May 2, 2023 2.74 2.95 2.50 2.66
191 NYSE MAIA Mon, May 1, 2023 2.65 2.76 2.56 2.65
190 NYSE MAIA Fri, Apr 28, 2023 2.45 2.50 2.34 2.46
189 NYSE MAIA Thu, Apr 27, 2023 2.23 2.45 2.23 2.39
188 NYSE MAIA Wed, Apr 26, 2023 2.30 2.30 2.17 2.25
187 NYSE MAIA Tue, Apr 25, 2023 2.20 2.30 2.12 2.30
186 NYSE MAIA Mon, Apr 24, 2023 3.24 3.24 2.70 2.72
185 NYSE MAIA Fri, Apr 21, 2023 3.65 3.65 2.85 2.95
184 NYSE MAIA Thu, Apr 20, 2023 3.89 3.96 3.40 3.53
183 NYSE MAIA Wed, Apr 19, 2023 3.98 3.99 3.50 3.54
182 NYSE MAIA Tue, Apr 18, 2023 4.01 4.25 3.62 3.76
181 NYSE MAIA Mon, Apr 17, 2023 3.65 4.02 3.58 3.82
180 NYSE MAIA Fri, Apr 14, 2023 3.60 3.64 3.54 3.60
179 NYSE MAIA Thu, Apr 13, 2023 3.80 3.80 3.47 3.61
178 NYSE MAIA Wed, Apr 12, 2023 3.94 3.94 3.53 3.68
177 NYSE MAIA Tue, Apr 11, 2023 3.69 3.84 3.42 3.84
176 NYSE MAIA Mon, Apr 10, 2023 3.62 3.65 3.42 3.62
175 NYSE MAIA Thu, Apr 6, 2023 3.44 3.66 3.38 3.45
174 NYSE MAIA Wed, Apr 5, 2023 3.68 3.68 3.37 3.37
173 NYSE MAIA Tue, Apr 4, 2023 3.56 3.60 3.41 3.51
172 NYSE MAIA Mon, Apr 3, 2023 3.49 3.61 3.39 3.57
171 NYSE MAIA Fri, Mar 31, 2023 3.44 3.48 3.34 3.46
170 NYSE MAIA Thu, Mar 30, 2023 3.46 3.46 3.39 3.44
169 NYSE MAIA Wed, Mar 29, 2023 3.38 3.56 3.32 3.32
168 NYSE MAIA Tue, Mar 28, 2023 3.44 3.50 3.40 3.49
167 NYSE MAIA Mon, Mar 27, 2023 3.37 3.58 3.07 3.44
166 NYSE MAIA Fri, Mar 24, 2023 3.26 3.60 3.24 3.54
165 NYSE MAIA Thu, Mar 23, 2023 3.40 3.51 3.07 3.07
164 NYSE MAIA Wed, Mar 22, 2023 3.10 3.39 3.06 3.06
163 NYSE MAIA Tue, Mar 21, 2023 3.47 3.51 3.06 3.06
162 NYSE MAIA Mon, Mar 20, 2023 3.25 3.35 3.18 3.18
161 NYSE MAIA Fri, Mar 17, 2023 3.50 3.59 3.28 3.28
160 NYSE MAIA Thu, Mar 16, 2023 3.68 3.70 3.52 3.52
159 NYSE MAIA Wed, Mar 15, 2023 3.73 3.94 3.72 3.72
158 NYSE MAIA Tue, Mar 14, 2023 4.00 4.05 3.85 3.92
157 NYSE MAIA Mon, Mar 13, 2023 3.84 4.15 3.61 3.79
156 NYSE MAIA Fri, Mar 10, 2023 4.28 4.28 3.82 4.00
155 NYSE MAIA Thu, Mar 9, 2023 4.05 4.39 3.87 4.00
154 NYSE MAIA Wed, Mar 8, 2023 4.35 4.42 4.05 4.10
153 NYSE MAIA Tue, Mar 7, 2023 4.41 4.50 4.20 4.30
152 NYSE MAIA Mon, Mar 6, 2023 4.54 4.70 4.20 4.50
151 NYSE MAIA Fri, Mar 3, 2023 4.57 4.60 4.36 4.60
150 NYSE MAIA Thu, Mar 2, 2023 4.46 4.68 4.41 4.68
149 NYSE MAIA Wed, Mar 1, 2023 4.50 4.69 4.43 4.50
148 NYSE MAIA Tue, Feb 28, 2023 4.73 4.73 4.30 4.44
147 NYSE MAIA Mon, Feb 27, 2023 4.55 4.73 4.45 4.45
146 NYSE MAIA Fri, Feb 24, 2023 4.69 4.73 4.63 4.73
145 NYSE MAIA Thu, Feb 23, 2023 4.53 4.68 4.53 4.64
144 NYSE MAIA Wed, Feb 22, 2023 4.50 4.58 4.35 4.45
143 NYSE MAIA Tue, Feb 21, 2023 4.73 4.73 4.41 4.52
142 NYSE MAIA Fri, Feb 17, 2023 4.45 4.66 4.20 4.53
141 NYSE MAIA Thu, Feb 16, 2023 4.26 4.57 4.25 4.38
140 NYSE MAIA Wed, Feb 15, 2023 4.50 4.50 4.25 4.33
139 NYSE MAIA Tue, Feb 14, 2023 4.21 4.69 4.21 4.47
138 NYSE MAIA Mon, Feb 13, 2023 4.75 5.22 4.30 4.30
137 NYSE MAIA Fri, Feb 10, 2023 4.72 4.72 4.24 4.42
136 NYSE MAIA Thu, Feb 9, 2023 4.75 4.75 4.40 4.44
135 NYSE MAIA Wed, Feb 8, 2023 4.75 4.75 4.44 4.45
134 NYSE MAIA Tue, Feb 7, 2023 4.52 4.75 4.38 4.73
133 NYSE MAIA Mon, Feb 6, 2023 4.81 4.81 4.48 4.63
132 NYSE MAIA Fri, Feb 3, 2023 4.63 4.86 4.50 4.73
131 NYSE MAIA Thu, Feb 2, 2023 4.48 4.68 4.48 4.61
130 NYSE MAIA Wed, Feb 1, 2023 4.68 4.69 4.48 4.58
129 NYSE MAIA Tue, Jan 31, 2023 4.56 4.69 4.48 4.69
128 NYSE MAIA Mon, Jan 30, 2023 4.31 4.69 4.31 4.69
127 NYSE MAIA Fri, Jan 27, 2023 4.49 4.57 4.32 4.49
126 NYSE MAIA Thu, Jan 26, 2023 4.37 4.74 4.18 4.18
125 NYSE MAIA Wed, Jan 25, 2023 4.31 4.53 4.23 4.51
124 NYSE MAIA Tue, Jan 24, 2023 4.67 4.75 4.29 4.31
123 NYSE MAIA Mon, Jan 23, 2023 4.70 4.78 4.34 4.43
122 NYSE MAIA Fri, Jan 20, 2023 4.29 4.89 4.29 4.84
121 NYSE MAIA Thu, Jan 19, 2023 4.05 4.38 4.05 4.30
120 NYSE MAIA Wed, Jan 18, 2023 4.20 4.39 4.01 4.01
119 NYSE MAIA Tue, Jan 17, 2023 4.43 4.43 4.05 4.15
118 NYSE MAIA Fri, Jan 13, 2023 3.97 4.00 3.76 3.99
117 NYSE MAIA Thu, Jan 12, 2023 4.02 4.21 3.96 3.98
116 NYSE MAIA Wed, Jan 11, 2023 4.38 4.38 4.03 4.13
115 NYSE MAIA Tue, Jan 10, 2023 4.25 4.43 4.07 4.07
114 NYSE MAIA Mon, Jan 9, 2023 3.70 4.51 3.50 4.12
113 NYSE MAIA Fri, Jan 6, 2023 3.50 3.53 3.37 3.51
112 NYSE MAIA Thu, Jan 5, 2023 3.51 3.57 3.43 3.45
111 NYSE MAIA Wed, Jan 4, 2023 3.70 3.75 3.50 3.57
110 NYSE MAIA Tue, Jan 3, 2023 3.52 3.70 3.51 3.54
109 NYSE MAIA Fri, Dec 30, 2022 3.70 3.70 3.42 3.51
108 NYSE MAIA Thu, Dec 29, 2022 3.49 3.50 3.34 3.50
107 NYSE MAIA Wed, Dec 28, 2022 3.25 3.50 3.25 3.42
106 NYSE MAIA Tue, Dec 27, 2022 3.25 3.49 3.25 3.25
105 NYSE MAIA Fri, Dec 23, 2022 3.70 3.70 3.34 3.35
104 NYSE MAIA Thu, Dec 22, 2022 3.44 3.47 3.25 3.47
103 NYSE MAIA Wed, Dec 21, 2022 3.31 3.50 3.31 3.31
102 NYSE MAIA Tue, Dec 20, 2022 3.70 3.70 3.30 3.31
101 NYSE MAIA Mon, Dec 19, 2022 3.34 3.49 3.26 3.26
100 NYSE MAIA Fri, Dec 16, 2022 3.40 3.53 3.25 3.41
99 NYSE MAIA Thu, Dec 15, 2022 3.30 3.40 3.30 3.39
98 NYSE MAIA Wed, Dec 14, 2022 3.34 3.40 3.33 3.33
97 NYSE MAIA Tue, Dec 13, 2022 3.26 3.58 3.26 3.36
96 NYSE MAIA Mon, Dec 12, 2022 3.71 3.71 3.30 3.30
95 NYSE MAIA Fri, Dec 9, 2022 3.55 3.56 3.35 3.50
94 NYSE MAIA Thu, Dec 8, 2022 3.73 3.73 3.40 3.40
93 NYSE MAIA Wed, Dec 7, 2022 3.50 3.50 3.43 3.43
92 NYSE MAIA Tue, Dec 6, 2022 3.53 3.56 3.49 3.49
91 NYSE MAIA Mon, Dec 5, 2022 3.62 3.62 3.51 3.54
90 NYSE MAIA Fri, Dec 2, 2022 3.51 3.75 3.51 3.69
89 NYSE MAIA Thu, Dec 1, 2022 3.60 3.68 3.50 3.52
88 NYSE MAIA Wed, Nov 30, 2022 3.54 3.78 3.50 3.70
87 NYSE MAIA Tue, Nov 29, 2022 3.60 3.60 3.50 3.50
86 NYSE MAIA Mon, Nov 28, 2022 3.80 3.82 3.50 3.75
85 NYSE MAIA Fri, Nov 25, 2022 3.70 3.71 3.50 3.50
84 NYSE MAIA Wed, Nov 23, 2022 3.56 3.58 3.50 3.58
83 NYSE MAIA Tue, Nov 22, 2022 3.70 3.75 3.55 3.56
82 NYSE MAIA Mon, Nov 21, 2022 3.74 3.75 3.49 3.65
81 NYSE MAIA Fri, Nov 18, 2022 3.55 3.79 3.44 3.44
80 NYSE MAIA Thu, Nov 17, 2022 3.69 3.80 3.60 3.60
79 NYSE MAIA Wed, Nov 16, 2022 3.72 3.75 3.62 3.75
78 NYSE MAIA Tue, Nov 15, 2022 3.84 3.84 3.62 3.76
77 NYSE MAIA Mon, Nov 14, 2022 3.79 3.90 3.57 3.64
76 NYSE MAIA Fri, Nov 11, 2022 3.60 3.88 3.60 3.80
75 NYSE MAIA Thu, Nov 10, 2022 3.62 3.64 3.40 3.40
74 NYSE MAIA Wed, Nov 9, 2022 3.79 3.79 3.60 3.60
73 NYSE MAIA Tue, Nov 8, 2022 3.83 3.83 3.55 3.60
72 NYSE MAIA Mon, Nov 7, 2022 3.84 3.84 3.52 3.80
71 NYSE MAIA Fri, Nov 4, 2022 3.89 3.89 3.20 3.62
70 NYSE MAIA Thu, Nov 3, 2022 3.95 3.95 3.71 3.80
69 NYSE MAIA Wed, Nov 2, 2022 3.72 3.85 3.60 3.84
68 NYSE MAIA Tue, Nov 1, 2022 3.62 3.85 3.62 3.83
67 NYSE MAIA Mon, Oct 31, 2022 3.24 3.83 3.24 3.65
66 NYSE MAIA Fri, Oct 28, 2022 3.43 3.43 3.24 3.24
65 NYSE MAIA Thu, Oct 27, 2022 3.17 3.50 3.17 3.50
64 NYSE MAIA Wed, Oct 26, 2022 3.28 3.34 3.15 3.30
63 NYSE MAIA Tue, Oct 25, 2022 3.36 3.41 3.23 3.23
62 NYSE MAIA Mon, Oct 24, 2022 3.20 3.36 3.19 3.36
61 NYSE MAIA Fri, Oct 21, 2022 3.10 3.30 3.10 3.15
60 NYSE MAIA Thu, Oct 20, 2022 3.15 3.35 3.10 3.10
59 NYSE MAIA Wed, Oct 19, 2022 3.20 3.27 3.10 3.11
58 NYSE MAIA Tue, Oct 18, 2022 3.35 3.35 3.12 3.14
57 NYSE MAIA Mon, Oct 17, 2022 3.48 3.48 3.23 3.26
56 NYSE MAIA Fri, Oct 14, 2022 3.33 3.34 3.22 3.29
55 NYSE MAIA Thu, Oct 13, 2022 3.27 3.35 3.16 3.25
54 NYSE MAIA Wed, Oct 12, 2022 3.30 3.49 3.27 3.27
53 NYSE MAIA Tue, Oct 11, 2022 3.31 3.50 3.29 3.33
52 NYSE MAIA Mon, Oct 10, 2022 3.49 3.50 3.30 3.49
51 NYSE MAIA Fri, Oct 7, 2022 3.50 3.52 3.34 3.36
50 NYSE MAIA Thu, Oct 6, 2022 3.36 3.50 3.29 3.48
49 NYSE MAIA Wed, Oct 5, 2022 3.48 3.50 3.22 3.27
48 NYSE MAIA Tue, Oct 4, 2022 3.25 3.43 3.16 3.30
47 NYSE MAIA Mon, Oct 3, 2022 3.27 3.50 3.27 3.43
46 NYSE MAIA Fri, Sep 30, 2022 3.11 3.37 3.11 3.30
45 NYSE MAIA Thu, Sep 29, 2022 3.47 3.47 3.18 3.32
44 NYSE MAIA Wed, Sep 28, 2022 3.48 3.49 3.21 3.42
43 NYSE MAIA Tue, Sep 27, 2022 3.46 3.48 3.20 3.48
42 NYSE MAIA Mon, Sep 26, 2022 3.29 3.50 3.10 3.40
41 NYSE MAIA Fri, Sep 23, 2022 3.40 3.90 3.25 3.25
40 NYSE MAIA Thu, Sep 22, 2022 3.45 3.79 3.27 3.39
39 NYSE MAIA Wed, Sep 21, 2022 3.27 3.70 3.27 3.47
38 NYSE MAIA Tue, Sep 20, 2022 3.55 3.71 3.26 3.30
37 NYSE MAIA Mon, Sep 19, 2022 3.62 3.80 3.55 3.56
36 NYSE MAIA Fri, Sep 16, 2022 3.79 3.93 3.56 3.56
35 NYSE MAIA Thu, Sep 15, 2022 3.99 4.18 3.71 3.84
34 NYSE MAIA Wed, Sep 14, 2022 3.86 4.18 3.71 4.01
33 NYSE MAIA Tue, Sep 13, 2022 3.80 3.96 3.61 3.67
32 NYSE MAIA Mon, Sep 12, 2022 4.05 4.20 3.78 3.80
31 NYSE MAIA Fri, Sep 9, 2022 4.24 4.24 3.95 4.11
30 NYSE MAIA Thu, Sep 8, 2022 4.01 4.34 3.91 4.07
29 NYSE MAIA Wed, Sep 7, 2022 4.06 4.22 3.88 4.08
28 NYSE MAIA Tue, Sep 6, 2022 4.37 4.37 4.05 4.13
27 NYSE MAIA Fri, Sep 2, 2022 4.00 4.33 3.96 4.28
26 NYSE MAIA Thu, Sep 1, 2022 3.93 4.71 3.80 4.14
25 NYSE MAIA Wed, Aug 31, 2022 3.97 4.59 3.75 4.03
24 NYSE MAIA Tue, Aug 30, 2022 3.71 4.14 3.61 4.02
23 NYSE MAIA Mon, Aug 29, 2022 3.71 3.90 3.52 3.71
22 NYSE MAIA Fri, Aug 26, 2022 3.99 4.04 3.59 3.81
21 NYSE MAIA Thu, Aug 25, 2022 4.12 4.45 3.85 3.97
20 NYSE MAIA Wed, Aug 24, 2022 3.97 5.48 3.85 4.17
19 NYSE MAIA Tue, Aug 23, 2022 4.06 4.33 3.95 4.11
18 NYSE MAIA Mon, Aug 22, 2022 3.79 4.60 3.79 4.20
17 NYSE MAIA Fri, Aug 19, 2022 4.33 4.45 3.95 3.95
16 NYSE MAIA Thu, Aug 18, 2022 4.50 4.65 4.30 4.31
15 NYSE MAIA Wed, Aug 17, 2022 4.42 4.65 4.30 4.52
14 NYSE MAIA Tue, Aug 16, 2022 4.91 4.93 4.41 4.42
13 NYSE MAIA Mon, Aug 15, 2022 4.86 5.04 4.70 4.94
12 NYSE MAIA Fri, Aug 12, 2022 5.05 5.11 4.77 4.97
11 NYSE MAIA Thu, Aug 11, 2022 4.45 5.30 4.31 5.05
10 NYSE MAIA Wed, Aug 10, 2022 4.16 4.67 4.16 4.44
9 NYSE MAIA Tue, Aug 9, 2022 4.02 4.57 4.02 4.27
8 NYSE MAIA Mon, Aug 8, 2022 4.80 4.91 4.07 4.25
7 NYSE MAIA Fri, Aug 5, 2022 5.00 5.10 4.70 4.80
6 NYSE MAIA Thu, Aug 4, 2022 5.43 5.99 5.10 5.22
5 NYSE MAIA Wed, Aug 3, 2022 6.01 6.02 5.05 5.36
4 NYSE MAIA Tue, Aug 2, 2022 8.31 8.49 5.51 6.49
3 NYSE MAIA Mon, Aug 1, 2022 7.00 9.64 6.26 7.80
2 NYSE MAIA Fri, Jul 29, 2022 4.45 7.44 4.26 5.80
1 NYSE MAIA Thu, Jul 28, 2022 4.10 4.68 3.78 4.46
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024