Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MAIA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 3.86 | 0.54 | 16.27% | 3.64 | 4.3099 | 3.60 | 1,479,468 |
| Jun 06 2024 | 3.32 | 0.09 | 2.79% | 3.27 | 3.7922 | 3.21 | 530,187 |
| Jun 05 2024 | 3.23 | -0.53 | -14.10% | 3.81 | 3.81 | 3.05 | 689,780 |
| Jun 04 2024 | 3.76 | -1.34 | -26.27% | 5.02 | 5.55 | 3.70 | 1,499,672 |
| Jun 03 2024 | 5.10 | 0.35 | 7.37% | 5.05 | 5.99 | 4.28 | 964,060 |
| May 31 2024 | 4.75 | 0.36 | 8.20% | 4.45 | 4.849 | 4.2801 | 417,427 |
| May 30 2024 | 4.39 | 0.03 | 0.69% | 4.26 | 4.4186 | 4.18 | 181,746 |
| May 29 2024 | 4.36 | 0.25 | 6.08% | 4.15 | 4.5932 | 4.02 | 716,586 |
| May 28 2024 | 4.11 | 0.37 | 9.89% | 3.71 | 4.27 | 3.62 | 190,176 |
| May 24 2024 | 3.74 | -0.07 | -1.84% | 3.81 | 4.00 | 3.60 | 314,377 |
| May 23 2024 | 3.81 | -0.04 | -1.04% | 3.81 | 3.90 | 3.70 | 352,320 |
| May 22 2024 | 3.85 | 0.23 | 6.35% | 3.52 | 3.91 | 3.52 | 450,764 |
| May 21 2024 | 3.62 | 0.21 | 6.16% | 3.71 | 3.72 | 3.4101 | 473,397 |
| May 20 2024 | 3.41 | 0.10 | 3.02% | 3.33 | 3.505 | 3.182 | 550,131 |
| May 17 2024 | 3.31 | 0.19 | 6.09% | 3.00 | 3.4348 | 3.00 | 422,608 |
| May 16 2024 | 3.12 | 0.25 | 8.71% | 2.88 | 3.2099 | 2.87 | 334,993 |
| May 15 2024 | 2.87 | 0.03 | 1.06% | 2.87 | 2.99 | 2.84 | 87,611 |
| May 14 2024 | 2.84 | -0.21 | -6.89% | 2.93 | 2.95 | 2.82 | 149,060 |
| May 13 2024 | 3.05 | -0.03 | -0.97% | 3.25 | 3.25 | 3.00 | 156,733 |
| May 10 2024 | 3.08 | 0.19 | 6.57% | 2.85 | 3.18 | 2.7048 | 231,168 |
| May 09 2024 | 2.89 | -0.15 | -4.93% | 3.02 | 3.102 | 2.85 | 569,751 |
| May 08 2024 | 3.04 | -0.32 | -9.52% | 3.32 | 3.3955 | 3.015 | 241,073 |
| May 07 2024 | 3.36 | 0.05 | 1.51% | 3.36 | 3.40 | 3.24 | 143,769 |
| May 06 2024 | 3.31 | 0.03 | 0.91% | 3.34 | 3.42 | 3.24 | 373,988 |
| May 03 2024 | 3.28 | 0.13 | 4.13% | 3.11 | 3.3699 | 3.11 | 404,077 |
| May 02 2024 | 3.15 | 0.23 | 7.88% | 3.19 | 3.248 | 3.09 | 236,153 |
| May 01 2024 | 2.92 | -0.01 | -0.34% | 3.10 | 3.23 | 2.85 | 270,122 |
| Apr 30 2024 | 2.93 | -0.28 | -8.72% | 3.21 | 3.59 | 2.79 | 667,823 |
| Apr 29 2024 | 3.21 | 0.27 | 9.18% | 3.07 | 3.48 | 2.9201 | 971,640 |
| Apr 26 2024 | 2.94 | 0.26 | 9.70% | 2.70 | 3.00 | 2.651 | 448,994 |
| Apr 25 2024 | 2.68 | -0.01 | -0.37% | 2.61 | 2.75 | 2.61 | 164,669 |
| Apr 24 2024 | 2.69 | 0.23 | 9.35% | 2.45 | 2.73 | 2.39 | 397,605 |
| Apr 23 2024 | 2.46 | 0.20 | 8.85% | 2.16 | 2.50 | 2.16 | 236,626 |
| Apr 22 2024 | 2.26 | 0.11 | 5.12% | 2.13 | 2.32 | 2.08 | 110,702 |
| Apr 19 2024 | 2.15 | 0.19 | 9.69% | 1.95 | 2.15 | 1.94 | 104,317 |
| Apr 18 2024 | 1.96 | -0.02 | -1.01% | 1.98 | 2.03 | 1.92 | 67,590 |
| Apr 17 2024 | 1.98 | -0.08 | -3.88% | 2.09 | 2.1113 | 1.98 | 61,889 |
| Apr 16 2024 | 2.06 | 0.02 | 0.98% | 2.02 | 2.0945 | 1.851 | 96,181 |
| Apr 15 2024 | 2.04 | -0.17 | -7.48% | 2.23 | 2.23 | 1.98 | 201,834 |
| Apr 12 2024 | 2.205 | -0.23 | -9.26% | 2.47 | 2.47 | 2.19 | 178,725 |
| Apr 11 2024 | 2.43 | -0.03 | -1.22% | 2.47 | 2.49 | 2.30 | 182,845 |
| Apr 10 2024 | 2.46 | -0.11 | -4.28% | 2.57 | 2.57 | 2.36 | 169,661 |
| Apr 09 2024 | 2.57 | 0.08 | 3.21% | 2.52 | 2.62 | 2.50 | 423,489 |
| Apr 08 2024 | 2.49 | 0.14 | 5.96% | 2.35 | 2.52 | 2.31 | 254,735 |
| Apr 05 2024 | 2.35 | 0.15 | 6.82% | 2.27 | 2.38 | 2.22 | 114,345 |
| Apr 04 2024 | 2.20 | -0.12 | -5.17% | 2.34 | 2.40 | 2.20 | 127,304 |
| Apr 03 2024 | 2.32 | -0.03 | -1.28% | 2.28 | 2.4495 | 2.28 | 86,711 |
| Apr 02 2024 | 2.35 | -0.13 | -5.24% | 2.47 | 2.65 | 2.26 | 278,142 |
| Apr 01 2024 | 2.48 | 0.28 | 12.73% | 2.21 | 2.53 | 2.172 | 472,264 |
| Mar 28 2024 | 2.20 | -0.28 | -11.29% | 2.51 | 2.51 | 2.15 | 355,078 |
| Mar 27 2024 | 2.48 | 0.04 | 1.64% | 2.58 | 2.60 | 2.3601 | 304,958 |
| Mar 26 2024 | 2.44 | -0.11 | -4.31% | 2.58 | 2.79 | 2.37 | 582,087 |
| Mar 25 2024 | 2.55 | 0.44 | 20.85% | 2.22 | 3.07 | 2.12 | 4,361,899 |
| Mar 22 2024 | 2.11 | 0.17 | 8.76% | 1.96 | 2.46 | 1.71 | 1,120,683 |
| Mar 21 2024 | 1.94 | 0.29 | 17.58% | 1.66 | 1.95 | 1.64 | 508,043 |
| Mar 20 2024 | 1.65 | -0.04 | -2.37% | 1.70 | 1.72 | 1.63 | 208,558 |
| Mar 19 2024 | 1.69 | 0.19 | 12.67% | 1.50 | 1.74 | 1.50 | 419,252 |
| Mar 18 2024 | 1.50 | 0.11 | 7.91% | 1.52 | 1.5646 | 1.46 | 563,119 |
| Mar 15 2024 | 1.39 | 0.08 | 6.11% | 1.34 | 1.49 | 1.31 | 332,772 |
| Mar 14 2024 | 1.31 | -0.03 | -2.25% | 1.32 | 1.3769 | 1.29 | 77,444 |
| Mar 13 2024 | 1.3401 | 0.03 | 2.30% | 1.33 | 1.35 | 1.2901 | 71,302 |
| Mar 12 2024 | 1.31 | 0.01 | 0.93% | 1.30 | 1.3499 | 1.27 | 151,541 |
| Mar 11 2024 | 1.2979 | -0.03 | -2.41% | 1.32 | 1.3875 | 1.28 | 122,162 |
