Singapore markets open in 8 hours 35 minutes
Straits Times Index
3,367.90 +29.33 (+0.88%) S&P 500
5,475.30 +0.21 (+0.00%) Dow
39,112.56 -56.96 (-0.15%) Nasdaq
17,898.11 +18.81 (+0.11%) Bitcoin USD
61,817.25 -1,297.64 (-2.06%) CMC Crypto 200
1,307.16 -37.35 (-2.78%)
MAIA Biotechnology, Inc. (MAIA)
NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:24PM EDT. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 3.4600 | 3.6000 | 3.4000 | 3.4000 | 3.4000 | 76,841 |
| 01 Jul 2024 | 3.4100 | 3.4900 | 3.3600 | 3.4400 | 3.4400 | 112,900 |
| 28 Jun 2024 | 3.6900 | 3.7200 | 3.2900 | 3.4200 | 3.4200 | 242,700 |
| 27 Jun 2024 | 3.3600 | 3.6100 | 3.2300 | 3.3300 | 3.3300 | 141,800 |
| 26 Jun 2024 | 3.3300 | 3.5500 | 3.2600 | 3.4100 | 3.4100 | 263,900 |
| 25 Jun 2024 | 3.2700 | 3.5000 | 3.1800 | 3.2100 | 3.2100 | 233,400 |
| 24 Jun 2024 | 3.2200 | 3.3300 | 3.1500 | 3.1800 | 3.1800 | 144,900 |
| 21 Jun 2024 | 3.4800 | 3.4800 | 3.1500 | 3.1500 | 3.1500 | 421,800 |
| 20 Jun 2024 | 3.5000 | 3.5900 | 3.3200 | 3.4300 | 3.4300 | 239,200 |
| 18 Jun 2024 | 3.7700 | 3.9200 | 3.5100 | 3.5400 | 3.5400 | 188,000 |
| 17 Jun 2024 | 3.8800 | 4.1000 | 3.7700 | 3.7800 | 3.7800 | 209,300 |
| 14 Jun 2024 | 3.8100 | 4.0970 | 3.6700 | 3.9500 | 3.9500 | 485,900 |
| 13 Jun 2024 | 3.7800 | 4.0300 | 3.7100 | 3.7900 | 3.7900 | 469,700 |
| 12 Jun 2024 | 4.0000 | 4.0500 | 3.6100 | 3.7200 | 3.7200 | 351,800 |
| 11 Jun 2024 | 3.8500 | 4.0600 | 3.5900 | 3.9200 | 3.9200 | 426,200 |
| 10 Jun 2024 | 3.9600 | 4.2000 | 3.8000 | 3.9600 | 3.9600 | 565,100 |
| 07 Jun 2024 | 3.6400 | 4.3100 | 3.6000 | 3.8600 | 3.8600 | 1,574,700 |
| 06 Jun 2024 | 3.2700 | 3.7920 | 3.2100 | 3.3200 | 3.3200 | 556,800 |
| 05 Jun 2024 | 3.8100 | 3.8100 | 3.0500 | 3.2300 | 3.2300 | 695,200 |
| 04 Jun 2024 | 5.0200 | 5.5500 | 3.7000 | 3.7600 | 3.7600 | 1,505,000 |
| 03 Jun 2024 | 5.0500 | 5.9900 | 4.5800 | 5.1000 | 5.1000 | 967,600 |
| 31 May 2024 | 4.4500 | 4.8490 | 4.2800 | 4.7500 | 4.7500 | 418,000 |
| 30 May 2024 | 4.2600 | 4.4190 | 4.1800 | 4.3900 | 4.3900 | 182,800 |
| 29 May 2024 | 4.1500 | 4.5930 | 4.0200 | 4.3600 | 4.3600 | 719,000 |
| 28 May 2024 | 3.7100 | 4.2900 | 3.6200 | 4.1100 | 4.1100 | 578,600 |
| 24 May 2024 | 3.8100 | 4.0000 | 3.6000 | 3.7400 | 3.7400 | 314,200 |
| 23 May 2024 | 3.8100 | 3.9000 | 3.7000 | 3.8100 | 3.8100 | 361,100 |
| 22 May 2024 | 3.5200 | 3.9100 | 3.5200 | 3.8500 | 3.8500 | 454,100 |
| 21 May 2024 | 3.7100 | 3.7200 | 3.4100 | 3.6200 | 3.6200 | 477,300 |
| 20 May 2024 | 3.3300 | 3.5050 | 3.1820 | 3.4100 | 3.4100 | 551,600 |
| 17 May 2024 | 3.0000 | 3.4350 | 3.0000 | 3.3100 | 3.3100 | 424,000 |
| 16 May 2024 | 2.8800 | 3.2100 | 2.8700 | 3.1200 | 3.1200 | 335,000 |
| 15 May 2024 | 2.8700 | 2.9900 | 2.8400 | 2.8700 | 2.8700 | 87,600 |
| 14 May 2024 | 2.9300 | 2.9500 | 2.8200 | 2.8400 | 2.8400 | 149,600 |
| 13 May 2024 | 3.2500 | 3.2500 | 3.0000 | 3.0500 | 3.0500 | 157,000 |
| 10 May 2024 | 2.8500 | 3.1800 | 2.7050 | 3.0800 | 3.0800 | 231,200 |
| 09 May 2024 | 3.0200 | 3.1020 | 2.8500 | 2.8900 | 2.8900 | 569,800 |
| 08 May 2024 | 3.3200 | 3.3960 | 3.0150 | 3.0400 | 3.0400 | 241,500 |
| 07 May 2024 | 3.3600 | 3.4000 | 3.2400 | 3.3600 | 3.3600 | 144,100 |
| 06 May 2024 | 3.3400 | 3.4200 | 3.2400 | 3.3100 | 3.3100 | 375,400 |
| 03 May 2024 | 3.1100 | 3.3700 | 3.1100 | 3.2800 | 3.2800 | 405,300 |
| 02 May 2024 | 3.1900 | 3.2480 | 3.0900 | 3.1500 | 3.1500 | 237,200 |
| 01 May 2024 | 3.1000 | 3.2300 | 2.8500 | 2.9200 | 2.9200 | 270,100 |
| 30 Apr 2024 | 3.2100 | 3.5900 | 2.7900 | 2.9300 | 2.9300 | 670,200 |
| 29 Apr 2024 | 3.0700 | 3.4800 | 2.9200 | 3.2100 | 3.2100 | 977,300 |
| 26 Apr 2024 | 2.7000 | 3.0000 | 2.6510 | 2.9400 | 2.9400 | 450,500 |
| 25 Apr 2024 | 2.6100 | 2.7500 | 2.6100 | 2.6800 | 2.6800 | 166,100 |
| 24 Apr 2024 | 2.4500 | 2.7300 | 2.3900 | 2.6900 | 2.6900 | 397,600 |
| 23 Apr 2024 | 2.1600 | 2.5000 | 2.1600 | 2.4600 | 2.4600 | 237,400 |
| 22 Apr 2024 | 2.1300 | 2.3200 | 2.0800 | 2.2600 | 2.2600 | 111,200 |
| 19 Apr 2024 | 1.9500 | 2.1500 | 1.9400 | 2.1500 | 2.1500 | 99,600 |
| 18 Apr 2024 | 1.9800 | 2.0300 | 1.9200 | 1.9600 | 1.9600 | 67,600 |
| 17 Apr 2024 | 2.0900 | 2.1110 | 1.9800 | 1.9800 | 1.9800 | 61,900 |
| 16 Apr 2024 | 2.0200 | 2.0950 | 1.8510 | 2.0600 | 2.0600 | 111,400 |
| 15 Apr 2024 | 2.2300 | 2.2300 | 1.9800 | 2.0400 | 2.0400 | 206,600 |
| 12 Apr 2024 | 2.4700 | 2.4700 | 2.1900 | 2.2050 | 2.2050 | 178,700 |
| 11 Apr 2024 | 2.4700 | 2.4900 | 2.3000 | 2.4300 | 2.4300 | 182,800 |
| 10 Apr 2024 | 2.5700 | 2.5700 | 2.3600 | 2.4600 | 2.4600 | 190,800 |
| 09 Apr 2024 | 2.5200 | 2.6200 | 2.5000 | 2.5700 | 2.5700 | 425,000 |
| 08 Apr 2024 | 2.3500 | 2.5200 | 2.3100 | 2.4900 | 2.4900 | 256,700 |
| 05 Apr 2024 | 2.2700 | 2.3800 | 2.2200 | 2.3500 | 2.3500 | 116,800 |
| 04 Apr 2024 | 2.3400 | 2.4000 | 2.2000 | 2.2000 | 2.2000 | 127,300 |
| 03 Apr 2024 | 2.2800 | 2.4500 | 2.2800 | 2.3200 | 2.3200 | 86,400 |
| 02 Apr 2024 | 2.4700 | 2.6500 | 2.2600 | 2.3500 | 2.3500 | 298,800 |
| 01 Apr 2024 | 2.2100 | 2.5300 | 2.1720 | 2.4800 | 2.4800 | 503,200 |
| 28 Mar 2024 | 2.5100 | 2.5100 | 2.1500 | 2.2000 | 2.2000 | 356,700 |
| 27 Mar 2024 | 2.5800 | 2.6000 | 2.3600 | 2.4800 | 2.4800 | 306,500 |
| 26 Mar 2024 | 2.5800 | 2.7900 | 2.3700 | 2.4400 | 2.4400 | 586,300 |
| 25 Mar 2024 | 2.2200 | 3.0700 | 2.1200 | 2.5500 | 2.5500 | 4,373,400 |
| 22 Mar 2024 | 1.9600 | 2.4600 | 1.7100 | 2.1100 | 2.1100 | 1,121,500 |
| 21 Mar 2024 | 1.6600 | 1.9500 | 1.6400 | 1.9400 | 1.9400 | 512,000 |
| 20 Mar 2024 | 1.7000 | 1.7200 | 1.6300 | 1.6500 | 1.6500 | 208,700 |
| 19 Mar 2024 | 1.5000 | 1.7400 | 1.5000 | 1.6900 | 1.6900 | 428,600 |
| 18 Mar 2024 | 1.5200 | 1.5650 | 1.4600 | 1.5000 | 1.5000 | 564,500 |
| 15 Mar 2024 | 1.3400 | 1.4900 | 1.3100 | 1.3900 | 1.3900 | 340,100 |
| 14 Mar 2024 | 1.3200 | 1.3770 | 1.2900 | 1.3100 | 1.3100 | 77,400 |
| 13 Mar 2024 | 1.3300 | 1.3500 | 1.2900 | 1.3400 | 1.3400 | 75,600 |
| 12 Mar 2024 | 1.3000 | 1.3500 | 1.2700 | 1.3100 | 1.3100 | 151,500 |
| 11 Mar 2024 | 1.3200 | 1.3880 | 1.2800 | 1.2980 | 1.2980 | 122,200 |
| 08 Mar 2024 | 1.4900 | 1.4900 | 1.3200 | 1.3300 | 1.3300 | 349,900 |
| 07 Mar 2024 | 1.3800 | 1.5000 | 1.3600 | 1.4000 | 1.4000 | 318,500 |
| 06 Mar 2024 | 1.6200 | 1.7000 | 1.4000 | 1.4700 | 1.4700 | 2,202,000 |
| 05 Mar 2024 | 1.4000 | 1.5500 | 1.3950 | 1.4800 | 1.4800 | 135,700 |
| 04 Mar 2024 | 1.3900 | 1.4500 | 1.3600 | 1.4500 | 1.4500 | 74,800 |
| 01 Mar 2024 | 1.3100 | 1.4000 | 1.3100 | 1.3950 | 1.3950 | 115,000 |
| 29 Feb 2024 | 1.3500 | 1.4000 | 1.2400 | 1.3100 | 1.3100 | 157,700 |
| 28 Feb 2024 | 1.3400 | 1.4100 | 1.3400 | 1.3800 | 1.3800 | 58,100 |
| 27 Feb 2024 | 1.3600 | 1.4200 | 1.3100 | 1.3600 | 1.3600 | 129,200 |
| 26 Feb 2024 | 1.3600 | 1.4000 | 1.3500 | 1.3700 | 1.3700 | 203,200 |
| 23 Feb 2024 | 1.4100 | 1.4600 | 1.3500 | 1.3800 | 1.3800 | 190,600 |
| 22 Feb 2024 | 1.5600 | 1.6400 | 1.3400 | 1.4700 | 1.4700 | 748,400 |
| 21 Feb 2024 | 1.4100 | 1.4600 | 1.3800 | 1.4500 | 1.4500 | 115,700 |
| 20 Feb 2024 | 1.5300 | 1.5500 | 1.4000 | 1.4200 | 1.4200 | 124,000 |
| 16 Feb 2024 | 1.5500 | 1.5800 | 1.5000 | 1.5600 | 1.5600 | 77,300 |
| 15 Feb 2024 | 1.5800 | 1.6000 | 1.5500 | 1.5700 | 1.5700 | 91,900 |
| 14 Feb 2024 | 1.5100 | 1.6000 | 1.5100 | 1.6000 | 1.6000 | 144,500 |
| 13 Feb 2024 | 1.5400 | 1.6300 | 1.4800 | 1.5450 | 1.5450 | 344,000 |
| 12 Feb 2024 | 1.4200 | 1.5500 | 1.4200 | 1.5300 | 1.5300 | 129,300 |
| 09 Feb 2024 | 1.4200 | 1.4900 | 1.4200 | 1.4800 | 1.4800 | 247,000 |
| 08 Feb 2024 | 1.4200 | 1.4600 | 1.4000 | 1.4300 | 1.4300 | 102,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.