MAIA Biotechnology Stock Price History
NYSE: MAIAHealth CareBiotechnology: Pharmaceutical PreparationsUSD
1.22+0.07 (+6.09%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MAIA price history at a glance
The price history for MAIA Biotechnology (MAIA) on this page begins on July 25, 2022, when the stock closed at $5.80; it most recently closed at $1.22 on October 5, 2026. The highest price in this record is $9.64, reached on August 1, 2022; the latest close is 87.3% below that peak. Across the 3 complete calendar years in the table, MAIA finished higher in 1 and lower in 2. Its best year was 2024 (+90.6%) and its worst was 2023 (-66.7%).
Over roughly 4 years the share price changed -79.0%, a -31.0% compound annual price return (excluding dividends). In the last 12 months alone, MAIA has lost 19.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2022
- $9.64
- Date of high
- Aug 1, 2022
- Low since 2022
- $0.82
- Date of low
- Dec 11, 2023
- 52-week high
- $3.19
- 52-week low
- $0.87
- IPO year
- 2022
- Last close
- $1.22
MAIA returns
1 week
+2.52%
1 month
-8.27%
3 months
-15.28%
6 months
-4.69%
Year to date
-20.26%
1 year
-19.74%
3 years
-44.55%
MAIA price return, excluding dividends.
MAIA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.22 | -23.75% |
| 2025 | 1.60 | -28.25% |
| 2024 | 2.23 | +90.60% |
| 2023 | 1.17 | -66.67% |
| 2022* | 3.51 | -39.48% |
* Partial year: the record begins after the start of 2022; return measured from the first available close.
2026 return is year to date.
MAIA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.16 | 1.24 | 1.16 | 1.22 | +6.09% | |
| 1.15 | 1.16 | 1.13 | 1.15 | -2.54% | |
| 1.17 | 1.22 | 1.16 | 1.18 | -0.84% | |
| 1.20 | 1.21 | 1.18 | 1.19 | +0.85% | |
| 1.17 | 1.21 | 1.17 | 1.18 | -0.84% | |
| 1.19 | 1.21 | 1.17 | 1.19 | +1.71% | |
| 1.18 | 1.22 | 1.15 | 1.17 | -0.85% | |
| 1.17 | 1.19 | 1.15 | 1.18 | +2.61% | |
| 1.20 | 1.22 | 1.15 | 1.15 | -2.54% | |
| 1.23 | 1.27 | 1.18 | 1.18 | -1.67% | |
| 1.27 | 1.33 | 1.20 | 1.20 | -4.00% | |
| 1.31 | 1.33 | 1.25 | 1.25 | -5.30% | |
| 1.35 | 1.36 | 1.30 | 1.32 | -3.65% | |
| 1.33 | 1.37 | 1.31 | 1.37 | +3.01% | |
| 1.35 | 1.38 | 1.30 | 1.33 | +1.53% | |
| 1.37 | 1.40 | 1.31 | 1.31 | -6.43% | |
| 1.44 | 1.45 | 1.36 | 1.40 | 0.00% | |
| 1.35 | 1.42 | 1.34 | 1.40 | +4.48% | |
| 1.42 | 1.46 | 1.33 | 1.34 | -3.60% | |
| 1.30 | 1.40 | 1.30 | 1.39 | +6.92% | |
| 1.32 | 1.32 | 1.27 | 1.30 | -0.76% | |
| 1.36 | 1.36 | 1.30 | 1.31 | -1.50% | |
| 1.33 | 1.38 | 1.33 | 1.33 | +1.53% | |
| 1.32 | 1.35 | 1.30 | 1.31 | -0.76% | |
| 1.35 | 1.35 | 1.30 | 1.32 | -0.75% | |
| 1.38 | 1.40 | 1.31 | 1.33 | -2.92% | |
| 1.40 | 1.46 | 1.36 | 1.37 | +5.38% | |
| 1.30 | 1.32 | 1.28 | 1.30 | -0.76% | |
| 1.33 | 1.33 | 1.30 | 1.31 | -1.50% | |
| 1.38 | 1.38 | 1.32 | 1.33 | -3.62% | |
| 1.40 | 1.40 | 1.37 | 1.38 | -0.72% | |
| 1.41 | 1.47 | 1.39 | 1.39 | -1.42% | |
| 1.40 | 1.46 | 1.36 | 1.41 | +4.44% | |
| 1.40 | 1.40 | 1.33 | 1.35 | -2.88% | |
| 1.38 | 1.41 | 1.35 | 1.39 | +0.72% | |
| 1.37 | 1.40 | 1.36 | 1.38 | -0.72% | |
| 1.40 | 1.42 | 1.38 | 1.39 | +1.46% | |
| 1.39 | 1.40 | 1.36 | 1.37 | -1.44% | |
| 1.40 | 1.40 | 1.35 | 1.39 | -0.71% | |
| 1.34 | 1.40 | 1.34 | 1.40 | +4.48% | |
| 1.36 | 1.39 | 1.34 | 1.34 | -2.90% | |
| 1.35 | 1.39 | 1.34 | 1.38 | 0.00% | |
| 1.40 | 1.41 | 1.36 | 1.38 | -2.13% | |
| 1.38 | 1.41 | 1.38 | 1.41 | -0.70% | |
| 1.42 | 1.44 | 1.39 | 1.42 | 0.00% | |
| 1.47 | 1.47 | 1.38 | 1.42 | +1.43% | |
| 1.38 | 1.41 | 1.36 | 1.40 | +2.94% | |
| 1.32 | 1.38 | 1.31 | 1.36 | +3.03% | |
| 1.25 | 1.32 | 1.23 | 1.32 | +5.60% | |
| 1.25 | 1.27 | 1.21 | 1.25 | 0.00% | |
| 1.22 | 1.27 | 1.19 | 1.25 | +4.17% | |
| 1.25 | 1.26 | 1.19 | 1.20 | -3.23% | |
| 1.27 | 1.31 | 1.22 | 1.24 | -3.13% | |
| 1.29 | 1.32 | 1.26 | 1.28 | +3.23% | |
| 1.28 | 1.30 | 1.24 | 1.24 | -3.13% | |
| 1.28 | 1.30 | 1.26 | 1.28 | -1.54% | |
| 1.30 | 1.32 | 1.28 | 1.30 | -2.26% | |
| 1.30 | 1.35 | 1.28 | 1.33 | +3.91% | |
| 1.33 | 1.33 | 1.27 | 1.28 | -1.54% | |
| 1.33 | 1.35 | 1.28 | 1.30 | -2.26% | |
| 1.43 | 1.46 | 1.33 | 1.33 | -9.52% | |
| 1.47 | 1.51 | 1.44 | 1.47 | +2.08% | |
| 1.43 | 1.53 | 1.41 | 1.44 | +1.41% | |
| 1.45 | 1.48 | 1.38 | 1.42 | -1.39% | |
| 1.46 | 1.46 | 1.40 | 1.44 | -1.37% | |
| 1.48 | 1.48 | 1.40 | 1.46 | -0.68% | |
| 1.50 | 1.51 | 1.40 | 1.47 | 0.00% | |
| 1.48 | 1.48 | 1.40 | 1.47 | +0.68% | |
| 1.48 | 1.51 | 1.45 | 1.46 | +0.69% | |
| 1.43 | 1.51 | 1.43 | 1.45 | +1.40% | |
| 1.40 | 1.46 | 1.40 | 1.43 | -0.69% | |
| 1.48 | 1.51 | 1.41 | 1.44 | -2.70% | |
| 1.40 | 1.49 | 1.40 | 1.48 | +4.96% | |
| 1.35 | 1.41 | 1.35 | 1.41 | +4.44% | |
| 1.38 | 1.43 | 1.35 | 1.35 | -2.88% | |
| 1.40 | 1.48 | 1.38 | 1.39 | +0.72% | |
| 1.35 | 1.42 | 1.32 | 1.38 | 0.00% | |
| 1.36 | 1.43 | 1.36 | 1.38 | -1.43% | |
| 1.32 | 1.41 | 1.32 | 1.40 | +6.06% | |
| 1.31 | 1.37 | 1.31 | 1.32 | 0.00% | |
| 1.35 | 1.36 | 1.29 | 1.32 | -2.94% | |
| 1.30 | 1.43 | 1.30 | 1.36 | +4.62% | |
| 1.35 | 1.36 | 1.28 | 1.30 | 0.00% | |
| 1.26 | 1.31 | 1.25 | 1.30 | +2.36% | |
| 1.33 | 1.37 | 1.27 | 1.27 | -2.31% | |
| 1.29 | 1.33 | 1.26 | 1.30 | +2.36% | |
| 1.36 | 1.38 | 1.27 | 1.27 | -6.62% | |
| 1.50 | 1.51 | 1.31 | 1.36 | -9.33% | |
| 1.47 | 1.56 | 1.44 | 1.50 | +4.90% | |
| 1.35 | 1.46 | 1.31 | 1.43 | +5.93% | |
| 1.40 | 1.52 | 1.35 | 1.35 | +3.85% | |
| 1.39 | 1.42 | 1.30 | 1.30 | -6.47% | |
| 1.31 | 1.39 | 1.27 | 1.39 | +7.75% | |
| 1.30 | 1.34 | 1.27 | 1.29 | -1.53% | |
| 1.33 | 1.34 | 1.28 | 1.31 | -1.50% | |
| 1.28 | 1.38 | 1.28 | 1.33 | +3.91% | |
| 1.25 | 1.31 | 1.25 | 1.28 | 0.00% | |
| 1.24 | 1.29 | 1.23 | 1.28 | -0.78% | |
| 1.27 | 1.30 | 1.24 | 1.29 | +4.88% | |
| 1.25 | 1.25 | 1.22 | 1.23 | -2.38% | |
| 1.25 | 1.32 | 1.25 | 1.26 | 0.00% | |
| 1.33 | 1.36 | 1.26 | 1.26 | -7.35% | |
| 1.31 | 1.36 | 1.26 | 1.36 | +5.43% | |
| 1.30 | 1.34 | 1.28 | 1.29 | -1.53% | |
| 1.31 | 1.40 | 1.23 | 1.31 | 0.00% | |
| 1.29 | 1.36 | 1.29 | 1.31 | -0.76% | |
| 1.30 | 1.35 | 1.26 | 1.32 | +0.76% | |
| 1.39 | 1.39 | 1.29 | 1.31 | -2.96% | |
| 1.36 | 1.45 | 1.34 | 1.35 | -2.88% | |
| 1.36 | 1.44 | 1.36 | 1.39 | 0.00% | |
| 1.35 | 1.43 | 1.34 | 1.39 | +3.73% | |
| 1.34 | 1.37 | 1.29 | 1.34 | +0.75% | |
| 1.35 | 1.42 | 1.33 | 1.33 | +2.31% | |
| 1.28 | 1.43 | 1.28 | 1.30 | +4.00% | |
| 1.24 | 1.28 | 1.24 | 1.25 | +0.81% | |
| 1.25 | 1.28 | 1.22 | 1.24 | -2.36% | |
| 1.25 | 1.32 | 1.23 | 1.27 | +0.79% | |
| 1.37 | 1.38 | 1.26 | 1.26 | -7.35% | |
| 1.33 | 1.40 | 1.33 | 1.36 | +3.03% | |
| 1.44 | 1.44 | 1.32 | 1.32 | -6.38% | |
| 1.35 | 1.44 | 1.33 | 1.41 | +4.44% | |
| 1.36 | 1.43 | 1.34 | 1.35 | +1.50% | |
| 1.41 | 1.44 | 1.31 | 1.33 | -6.34% | |
| 1.37 | 1.48 | 1.37 | 1.42 | +3.65% | |
| 1.40 | 1.43 | 1.37 | 1.37 | +0.74% | |
| 1.23 | 1.39 | 1.20 | 1.36 | +6.25% | |
| 1.21 | 1.28 | 1.19 | 1.28 | +6.67% | |
| 1.24 | 1.24 | 1.16 | 1.20 | -3.23% | |
| 1.24 | 1.30 | 1.23 | 1.24 | +3.33% | |
| 1.25 | 1.27 | 1.16 | 1.20 | -6.98% | |
| 1.30 | 1.34 | 1.27 | 1.29 | -3.01% | |
| 1.32 | 1.37 | 1.30 | 1.33 | -0.75% | |
| 1.41 | 1.43 | 1.34 | 1.34 | -4.29% | |
| 1.33 | 1.42 | 1.32 | 1.40 | +6.87% | |
| 1.34 | 1.37 | 1.27 | 1.31 | 0.00% | |
| 1.41 | 1.48 | 1.29 | 1.31 | -5.07% | |
| 1.47 | 1.48 | 1.37 | 1.38 | -6.12% | |
| 1.44 | 1.51 | 1.43 | 1.47 | +2.08% | |
| 1.49 | 1.50 | 1.44 | 1.44 | -3.36% | |
| 1.46 | 1.51 | 1.44 | 1.49 | +2.05% | |
| 1.45 | 1.50 | 1.41 | 1.46 | -2.67% | |
| 1.46 | 1.51 | 1.43 | 1.50 | +0.67% | |
| 1.50 | 1.51 | 1.45 | 1.49 | -0.67% | |
| 1.52 | 1.55 | 1.49 | 1.50 | -2.60% | |
| 1.52 | 1.54 | 1.48 | 1.54 | +0.65% | |
| 1.54 | 1.58 | 1.49 | 1.53 | -2.55% | |
| 1.53 | 1.58 | 1.51 | 1.57 | 0.00% | |
| 1.51 | 1.60 | 1.49 | 1.57 | +4.67% | |
| 1.51 | 1.59 | 1.45 | 1.50 | +0.67% | |
| 1.50 | 1.52 | 1.38 | 1.49 | -3.25% | |
| 1.50 | 1.59 | 1.48 | 1.54 | +0.65% | |
| 1.57 | 1.57 | 1.49 | 1.53 | -1.92% | |
| 1.52 | 1.60 | 1.47 | 1.56 | +3.31% | |
| 1.50 | 1.53 | 1.41 | 1.51 | -27.05% | |
| 2.15 | 2.20 | 2.05 | 2.07 | -8.41% | |
| 2.23 | 2.43 | 2.20 | 2.26 | +3.67% | |
| 2.29 | 2.34 | 2.12 | 2.18 | -6.03% | |
| 2.42 | 2.42 | 2.24 | 2.32 | -4.13% | |
| 2.13 | 2.46 | 1.93 | 2.42 | +12.04% | |
| 2.03 | 2.25 | 1.97 | 2.16 | +3.85% | |
| 2.03 | 2.11 | 1.98 | 2.08 | 0.00% | |
| 2.07 | 2.15 | 2.00 | 2.08 | 0.00% | |
| 1.90 | 2.13 | 1.90 | 2.08 | +5.58% | |
| 1.86 | 1.97 | 1.83 | 1.97 | +2.60% | |
| 2.00 | 2.03 | 1.88 | 1.92 | -2.54% | |
| 1.77 | 1.97 | 1.72 | 1.97 | +11.30% | |
| 1.82 | 1.90 | 1.69 | 1.77 | -5.35% | |
| 1.98 | 1.98 | 1.81 | 1.87 | -5.56% | |
| 1.95 | 1.98 | 1.77 | 1.98 | +0.51% | |
| 1.96 | 2.05 | 1.94 | 1.97 | +3.14% | |
| 2.04 | 2.10 | 1.90 | 1.91 | -10.75% | |
| 1.99 | 2.14 | 1.99 | 2.14 | +7.00% | |
| 1.97 | 2.15 | 1.90 | 2.00 | +3.09% | |
| 2.36 | 2.37 | 1.88 | 1.94 | -19.50% | |
| 2.28 | 2.42 | 2.27 | 2.41 | +0.84% | |
| 2.76 | 2.76 | 2.25 | 2.39 | -14.03% | |
| 3.05 | 3.19 | 2.76 | 2.78 | -5.76% | |
| 2.80 | 3.05 | 2.77 | 2.95 | +12.60% | |
| 2.70 | 2.84 | 2.43 | 2.62 | +2.34% | |
| 2.39 | 2.78 | 2.26 | 2.56 | +6.67% | |
| 2.33 | 2.40 | 2.19 | 2.40 | +2.56% | |
| 2.20 | 2.34 | 2.05 | 2.34 | +6.36% | |
| 1.85 | 2.29 | 1.79 | 2.20 | +26.44% | |
| 1.60 | 1.89 | 1.60 | 1.74 | +9.43% | |
| 1.67 | 1.68 | 1.57 | 1.59 | -3.64% | |
| 1.50 | 1.71 | 1.49 | 1.65 | +6.45% | |
| 1.57 | 1.58 | 1.51 | 1.55 | -1.27% | |
| 1.59 | 1.64 | 1.56 | 1.57 | -3.68% | |
| 1.67 | 1.67 | 1.57 | 1.63 | -1.81% | |
| 1.64 | 1.67 | 1.61 | 1.66 | +1.84% | |
| 1.52 | 1.64 | 1.51 | 1.63 | +6.54% | |
| 1.49 | 1.57 | 1.49 | 1.53 | +1.32% | |
| 1.58 | 1.62 | 1.48 | 1.51 | -5.63% | |
| 1.57 | 1.66 | 1.54 | 1.60 | +4.58% | |
| 1.35 | 1.55 | 1.35 | 1.53 | +15.04% | |
| 1.41 | 1.44 | 1.33 | 1.33 | -8.28% | |
| 1.59 | 1.64 | 1.40 | 1.45 | -7.64% | |
| 1.49 | 1.60 | 1.43 | 1.57 | +6.08% | |
| 1.41 | 1.48 | 1.35 | 1.48 | +8.82% | |
| 1.35 | 1.45 | 1.34 | 1.36 | +2.26% | |
| 1.26 | 1.35 | 1.24 | 1.33 | +9.02% | |
| 1.22 | 1.29 | 1.22 | 1.22 | +1.67% | |
| 1.13 | 1.26 | 1.13 | 1.20 | +4.35% | |
| 1.21 | 1.25 | 1.14 | 1.15 | -6.50% | |
| 1.32 | 1.35 | 1.22 | 1.23 | -8.89% | |
| 1.38 | 1.42 | 1.25 | 1.35 | -0.74% | |
| 1.73 | 1.75 | 1.34 | 1.36 | -17.07% | |
| 1.46 | 1.65 | 1.44 | 1.64 | +18.84% | |
| 1.41 | 1.47 | 1.30 | 1.38 | +2.22% | |
| 1.27 | 1.44 | 1.26 | 1.35 | +9.76% | |
| 1.20 | 1.25 | 1.16 | 1.23 | +2.50% | |
| 1.20 | 1.21 | 1.15 | 1.20 | 0.00% | |
| 1.08 | 1.25 | 1.08 | 1.20 | +7.14% | |
| 1.14 | 1.20 | 1.08 | 1.12 | -5.08% | |
| 1.22 | 1.24 | 1.07 | 1.18 | -1.67% | |
| 1.30 | 1.46 | 1.12 | 1.20 | +1.69% | |
| 1.13 | 1.18 | 1.08 | 1.18 | +11.32% | |
| 1.00 | 1.10 | 0.986 | 1.06 | +9.28% | |
| 0.971 | 1.00 | 0.95 | 0.97 | -1.92% | |
| 0.93 | 0.99 | 0.895 | 0.989 | +8.44% | |
| 0.887 | 0.947 | 0.887 | 0.912 | +4.71% | |
| 0.90 | 0.975 | 0.87 | 0.871 | -5.33% | |
| 0.98 | 1.00 | 0.901 | 0.92 | -8.91% | |
| 0.99 | 1.05 | 0.98 | 1.01 | +1.00% | |
| 1.01 | 1.09 | 0.98 | 1.00 | -3.85% | |
| 1.02 | 1.07 | 1.00 | 1.04 | +2.97% | |
| 1.07 | 1.09 | 0.984 | 1.01 | -5.61% | |
| 1.13 | 1.15 | 1.06 | 1.07 | -4.46% | |
| 1.14 | 1.16 | 1.09 | 1.12 | -2.61% | |
| 1.13 | 1.15 | 1.10 | 1.15 | +2.68% | |
| 1.08 | 1.13 | 1.05 | 1.12 | +1.82% | |
| 1.12 | 1.14 | 1.08 | 1.10 | -2.65% | |
| 1.07 | 1.15 | 1.05 | 1.13 | +2.73% | |
| 1.16 | 1.16 | 1.09 | 1.10 | -5.17% | |
| 1.23 | 1.23 | 1.12 | 1.16 | -6.45% | |
| 1.34 | 1.35 | 1.22 | 1.24 | -5.34% | |
| 1.30 | 1.33 | 1.29 | 1.31 | +0.77% | |
| 1.41 | 1.43 | 1.26 | 1.30 | -7.14% | |
| 1.50 | 1.50 | 1.38 | 1.40 | -6.67% | |
| 1.43 | 1.57 | 1.42 | 1.50 | +4.90% | |
| 1.48 | 1.50 | 1.40 | 1.43 | -2.05% | |
| 1.46 | 1.54 | 1.40 | 1.46 | +7.35% | |
| 1.40 | 1.41 | 1.33 | 1.36 | 0.00% | |
| 1.33 | 1.37 | 1.28 | 1.36 | +3.03% | |
| 1.28 | 1.32 | 1.26 | 1.32 | +3.13% | |
| 1.34 | 1.35 | 1.27 | 1.28 | -5.19% | |
| 1.45 | 1.47 | 1.35 | 1.35 | -6.25% | |
| 1.48 | 1.52 | 1.41 | 1.44 | -2.04% | |
| 1.52 | 1.53 | 1.45 | 1.47 | -6.37% | |
| 1.59 | 1.59 | 1.52 | 1.57 | +3.29% | |
| 1.68 | 1.71 | 1.51 | 1.52 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MAIA chart for longer ranges.