Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: MAIA )

3.740 -0.070 (-1.84%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 2.450 2.500 2.340 2.460 217,635 +0.07(+2.93%)
Apr 27, 2023 2.230 2.450 2.230 2.390 73,814 +0.14(+6.22%)
Apr 26, 2023 2.300 2.300 2.168 2.250 100,455 -0.05(-2.17%)
Apr 25, 2023 2.200 2.300 2.120 2.300 790,283 -0.42(-15.44%)
Apr 24, 2023 3.240 3.240 2.700 2.720 78,385 -0.23(-7.80%)
Apr 21, 2023 3.650 3.650 2.850 2.950 271,904 -0.58(-16.43%)
Apr 20, 2023 3.890 3.960 3.400 3.530 189,186 -0.01(-0.14%)
Apr 19, 2023 3.980 3.990 3.500 3.535 49,532 -0.22(-5.98%)
Apr 18, 2023 4.010 4.250 3.624 3.760 106,191 -0.06(-1.57%)
Apr 17, 2023 3.650 4.020 3.575 3.820 52,312 +0.22(+6.11%)
Apr 14, 2023 3.600 3.640 3.540 3.600 8,569 -0.01(-0.28%)
Apr 13, 2023 3.800 3.800 3.471 3.610 7,204 -0.07(-1.90%)
Apr 12, 2023 3.940 3.940 3.530 3.680 15,473 -0.16(-4.17%)
Apr 11, 2023 3.690 3.840 3.423 3.840 65,220 +0.22(+6.08%)
Apr 10, 2023 3.620 3.647 3.421 3.620 1,454 +0.17(+4.93%)
Apr 06, 2023 3.440 3.660 3.385 3.450 5,718 +0.08(+2.37%)
Apr 05, 2023 3.680 3.680 3.370 3.370 12,124 -0.14(-3.99%)
Apr 04, 2023 3.560 3.600 3.410 3.510 11,271 -0.06(-1.68%)
Apr 03, 2023 3.490 3.605 3.390 3.570 17,253 +0.11(+3.18%)
Mar 31, 2023 3.440 3.480 3.340 3.460 10,420 +0.02(+0.58%)
Mar 30, 2023 3.455 3.460 3.390 3.440 3,094 +0.12(+3.61%)
Mar 29, 2023 3.380 3.560 3.320 3.320 9,559 -0.17(-4.87%)
Mar 28, 2023 3.440 3.500 3.400 3.490 9,272 +0.05(+1.45%)
Mar 27, 2023 3.370 3.580 3.070 3.440 9,170 -0.10(-2.82%)
Mar 24, 2023 3.260 3.600 3.240 3.540 14,320 +0.47(+15.31%)
Mar 23, 2023 3.400 3.510 3.070 3.070 21,004 +0.01(+0.33%)
Mar 22, 2023 3.100 3.390 3.060 3.060 19,218 +0.00(+0.00%)
Mar 21, 2023 3.470 3.510 3.060 3.060 37,933 -0.12(-3.77%)
Mar 20, 2023 3.250 3.345 3.180 3.180 32,488 -0.10(-3.05%)
Mar 17, 2023 3.500 3.588 3.280 3.280 25,156 -0.24(-6.82%)
Mar 16, 2023 3.680 3.700 3.520 3.520 16,423 -0.20(-5.38%)
Mar 15, 2023 3.730 3.940 3.720 3.720 15,908 -0.20(-5.10%)
Mar 14, 2023 4.000 4.049 3.850 3.920 29,062 +0.13(+3.43%)
Mar 13, 2023 3.840 4.145 3.610 3.790 55,285 -0.21(-5.25%)
Mar 10, 2023 4.280 4.280 3.820 4.000 32,317 +0.00(+0.00%)
Mar 09, 2023 4.050 4.390 3.870 4.000 42,138 -0.10(-2.44%)
Mar 08, 2023 4.350 4.417 4.050 4.100 38,725 -0.20(-4.65%)
Mar 07, 2023 4.410 4.504 4.200 4.300 38,146 -0.20(-4.44%)
Mar 06, 2023 4.540 4.696 4.200 4.500 70,706 -0.10(-2.17%)
Mar 03, 2023 4.570 4.600 4.355 4.600 29,303 -0.08(-1.71%)
Mar 02, 2023 4.455 4.680 4.410 4.680 2,226 +0.18(+4.00%)
Mar 01, 2023 4.500 4.690 4.430 4.500 18,010 +0.07(+1.47%)
Feb 28, 2023 4.730 4.730 4.300 4.435 23,729 -0.02(-0.34%)
Feb 27, 2023 4.550 4.730 4.450 4.450 13,157 -0.28(-5.92%)
Feb 24, 2023 4.690 4.730 4.630 4.730 16,872 +0.09(+1.94%)
Feb 23, 2023 4.530 4.680 4.530 4.640 4,828 +0.19(+4.39%)
Feb 22, 2023 4.500 4.580 4.350 4.445 18,281 -0.07(-1.66%)
Feb 21, 2023 4.730 4.730 4.410 4.520 17,954 -0.01(-0.22%)
Feb 17, 2023 4.450 4.663 4.200 4.530 19,189 +0.16(+3.54%)
Feb 16, 2023 4.260 4.568 4.250 4.375 18,461 +0.04(+1.04%)
Feb 15, 2023 4.500 4.500 4.250 4.330 13,266 -0.14(-3.13%)
Feb 14, 2023 4.210 4.690 4.210 4.470 58,608 +0.17(+3.95%)
Feb 13, 2023 4.750 5.220 4.300 4.300 140,351 -0.12(-2.71%)
Feb 10, 2023 4.720 4.720 4.240 4.420 32,763 -0.02(-0.45%)
Feb 09, 2023 4.750 4.750 4.400 4.440 24,706 -0.01(-0.22%)
Feb 08, 2023 4.750 4.750 4.440 4.450 14,243 -0.28(-5.92%)
Feb 07, 2023 4.520 4.750 4.380 4.730 27,201 +0.10(+2.16%)
Feb 06, 2023 4.810 4.810 4.480 4.630 7,114 -0.10(-2.11%)
Feb 03, 2023 4.630 4.855 4.500 4.730 39,527 +0.12(+2.60%)
Feb 02, 2023 4.480 4.680 4.480 4.610 15,588 +0.03(+0.66%)
Feb 01, 2023 4.680 4.690 4.480 4.580 6,173 -0.11(-2.35%)
Jan 31, 2023 4.560 4.690 4.480 4.690 9,844 +0.00(+0.00%)
Jan 30, 2023 4.310 4.690 4.310 4.690 3,895 +0.21(+4.57%)
Jan 27, 2023 4.490 4.565 4.320 4.485 16,751 +0.31(+7.30%)
Jan 26, 2023 4.370 4.740 4.180 4.180 17,877 -0.33(-7.32%)
Jan 25, 2023 4.310 4.530 4.230 4.510 8,663 +0.20(+4.64%)
Jan 24, 2023 4.670 4.747 4.290 4.310 11,664 -0.12(-2.71%)
Jan 23, 2023 4.700 4.780 4.340 4.430 28,147 -0.41(-8.47%)
Jan 20, 2023 4.293 4.890 4.293 4.840 75,445 +0.54(+12.55%)
Jan 19, 2023 4.050 4.380 4.050 4.300 35,528 +0.29(+7.23%)
Jan 18, 2023 4.200 4.388 4.010 4.010 23,198 -0.14(-3.37%)
Jan 17, 2023 4.430 4.430 4.050 4.150 13,272 +0.16(+4.01%)
Jan 13, 2023 3.970 4.000 3.760 3.990 6,839 +0.02(+0.38%)
Jan 12, 2023 4.015 4.205 3.960 3.975 16,945 -0.15(-3.75%)
Jan 11, 2023 4.380 4.381 4.030 4.130 13,391 +0.06(+1.47%)
Jan 10, 2023 4.245 4.430 4.065 4.070 66,096 -0.05(-1.21%)
Jan 09, 2023 3.700 4.509 3.500 4.120 128,144 +0.61(+17.38%)
Jan 06, 2023 3.500 3.530 3.370 3.510 4,558 +0.06(+1.74%)
Jan 05, 2023 3.510 3.570 3.430 3.450 4,108 -0.12(-3.36%)
Jan 04, 2023 3.700 3.750 3.500 3.570 15,365 +0.03(+0.85%)
Jan 03, 2023 3.520 3.700 3.510 3.540 21,136 +0.03(+0.85%)
Dec 30, 2022 3.700 3.700 3.420 3.510 19,185 +0.01(+0.29%)
Dec 29, 2022 3.490 3.500 3.340 3.500 10,416 +0.08(+2.34%)
Dec 28, 2022 3.250 3.500 3.250 3.420 16,390 +0.17(+5.23%)
Dec 27, 2022 3.250 3.485 3.250 3.250 7,862 -0.10(-2.99%)
Dec 23, 2022 3.700 3.700 3.335 3.350 11,031 -0.12(-3.46%)
Dec 22, 2022 3.440 3.470 3.250 3.470 10,938 +0.16(+4.83%)
Dec 21, 2022 3.310 3.500 3.310 3.310 5,173 +0.00(+0.00%)
Dec 20, 2022 3.700 3.700 3.300 3.310 11,368 +0.05(+1.53%)
Dec 19, 2022 3.340 3.489 3.260 3.260 8,128 -0.15(-4.40%)
Dec 16, 2022 3.400 3.530 3.250 3.410 12,903 +0.02(+0.59%)
Dec 15, 2022 3.300 3.400 3.295 3.390 18,551 +0.06(+1.80%)
Dec 14, 2022 3.340 3.400 3.330 3.330 11,102 -0.02(-0.75%)
Dec 13, 2022 3.260 3.580 3.260 3.355 10,367 +0.06(+1.67%)
Dec 12, 2022 3.710 3.710 3.300 3.300 8,886 -0.20(-5.71%)
Dec 09, 2022 3.550 3.560 3.350 3.500 55,799 +0.10(+2.94%)
Dec 08, 2022 3.735 3.735 3.400 3.400 5,219 -0.03(-0.87%)
Dec 07, 2022 3.500 3.500 3.430 3.430 6,154 -0.06(-1.72%)
Dec 06, 2022 3.530 3.556 3.490 3.490 9,298 -0.05(-1.41%)
Dec 05, 2022 3.615 3.615 3.510 3.540 6,976 -0.15(-4.07%)
Dec 02, 2022 3.510 3.750 3.510 3.690 8,754 +0.17(+4.83%)
Dec 01, 2022 3.600 3.675 3.500 3.520 6,062 -0.18(-4.86%)
Nov 30, 2022 3.540 3.780 3.500 3.700 10,511 +0.20(+5.71%)
Nov 29, 2022 3.600 3.600 3.500 3.500 6,328 -0.25(-6.67%)
Nov 28, 2022 3.800 3.820 3.500 3.750 11,452 +0.25(+7.14%)
Nov 25, 2022 3.700 3.710 3.500 3.500 5,756 -0.08(-2.23%)
Nov 23, 2022 3.560 3.580 3.500 3.580 21,681 +0.02(+0.56%)
Nov 22, 2022 3.700 3.750 3.550 3.560 21,476 -0.09(-2.47%)
Nov 21, 2022 3.740 3.750 3.489 3.650 34,291 +0.21(+6.10%)
Nov 18, 2022 3.550 3.790 3.440 3.440 27,138 -0.16(-4.44%)
Nov 17, 2022 3.690 3.800 3.600 3.600 4,878 -0.15(-4.00%)
Nov 16, 2022 3.720 3.750 3.620 3.750 9,550 -0.01(-0.27%)
Nov 15, 2022 3.840 3.840 3.620 3.760 15,763 +0.12(+3.42%)
Nov 14, 2022 3.790 3.900 3.570 3.636 26,422 -0.16(-4.20%)
Nov 11, 2022 3.601 3.880 3.601 3.795 13,490 +0.40(+11.62%)
Nov 10, 2022 3.620 3.641 3.400 3.400 9,254 -0.20(-5.56%)
Nov 09, 2022 3.790 3.790 3.600 3.600 7,983 +0.00(+0.00%)
Nov 08, 2022 3.830 3.830 3.550 3.600 8,705 -0.20(-5.26%)
Nov 07, 2022 3.840 3.840 3.520 3.800 9,139 +0.18(+4.97%)
Nov 04, 2022 3.890 3.890 3.200 3.620 71,295 -0.18(-4.74%)
Nov 03, 2022 3.950 3.950 3.710 3.800 13,168 -0.04(-1.04%)
Nov 02, 2022 3.710 3.850 3.600 3.840 7,812 +0.01(+0.26%)
Nov 01, 2022 3.620 3.850 3.620 3.830 42,192 +0.18(+4.93%)
Oct 31, 2022 3.240 3.830 3.240 3.650 73,002 +0.41(+12.65%)
Oct 28, 2022 3.425 3.425 3.235 3.240 24,167 -0.26(-7.43%)
Oct 27, 2022 3.170 3.500 3.170 3.500 27,650 +0.20(+6.06%)
Oct 26, 2022 3.280 3.340 3.150 3.300 13,613 +0.07(+2.17%)
Oct 25, 2022 3.360 3.410 3.230 3.230 28,707 -0.13(-3.87%)
Oct 24, 2022 3.200 3.360 3.190 3.360 11,036 +0.21(+6.67%)
Oct 21, 2022 3.100 3.300 3.100 3.150 20,207 +0.05(+1.61%)
Oct 20, 2022 3.150 3.350 3.100 3.100 67,206 -0.01(-0.32%)
Oct 19, 2022 3.200 3.270 3.100 3.110 29,307 -0.03(-0.96%)
Oct 18, 2022 3.345 3.345 3.120 3.140 18,229 -0.12(-3.68%)
Oct 17, 2022 3.480 3.480 3.225 3.260 7,292 -0.03(-0.91%)
Oct 14, 2022 3.330 3.340 3.215 3.290 7,008 +0.04(+1.23%)
Oct 13, 2022 3.270 3.345 3.160 3.250 29,289 -0.02(-0.61%)
Oct 12, 2022 3.300 3.490 3.270 3.270 31,267 -0.06(-1.80%)
Oct 11, 2022 3.310 3.500 3.290 3.330 8,005 -0.16(-4.58%)
Oct 10, 2022 3.490 3.495 3.297 3.490 10,303 +0.13(+3.87%)
Oct 07, 2022 3.500 3.520 3.340 3.360 19,363 -0.12(-3.45%)
Oct 06, 2022 3.360 3.500 3.290 3.480 16,955 +0.21(+6.42%)
Oct 05, 2022 3.480 3.500 3.220 3.270 47,896 -0.03(-0.91%)
Oct 04, 2022 3.250 3.430 3.160 3.300 133,183 -0.13(-3.79%)
Oct 03, 2022 3.270 3.500 3.270 3.430 20,496 +0.13(+3.94%)
Sep 30, 2022 3.110 3.370 3.110 3.300 21,226 -0.02(-0.62%)
Sep 29, 2022 3.465 3.465 3.183 3.321 47,432 -0.10(-2.91%)
Sep 28, 2022 3.480 3.490 3.210 3.420 28,061 -0.06(-1.72%)
Sep 27, 2022 3.460 3.480 3.200 3.480 28,979 +0.08(+2.35%)
Sep 26, 2022 3.290 3.500 3.100 3.400 74,420 +0.15(+4.62%)
Sep 23, 2022 3.400 3.900 3.250 3.250 67,401 -0.14(-4.13%)
Sep 22, 2022 3.450 3.790 3.270 3.390 71,849 -0.08(-2.31%)
Sep 21, 2022 3.270 3.700 3.270 3.470 120,527 +0.17(+5.15%)
Sep 20, 2022 3.550 3.714 3.260 3.300 87,186 -0.26(-7.30%)
Sep 19, 2022 3.620 3.800 3.550 3.560 57,415 +0.00(+0.00%)
Sep 16, 2022 3.790 3.930 3.560 3.560 107,169 -0.28(-7.29%)
Sep 15, 2022 3.990 4.180 3.710 3.840 120,834 -0.17(-4.24%)
Sep 14, 2022 3.860 4.180 3.710 4.010 303,514 +0.34(+9.26%)
Sep 13, 2022 3.800 3.960 3.610 3.670 125,945 -0.13(-3.42%)
Sep 12, 2022 4.050 4.200 3.780 3.800 134,316 -0.31(-7.54%)
Sep 09, 2022 4.241 4.241 3.950 4.110 69,939 +0.04(+0.98%)
Sep 08, 2022 4.010 4.340 3.910 4.070 73,482 -0.00(-0.12%)
Sep 07, 2022 4.060 4.219 3.880 4.075 73,109 -0.05(-1.33%)
Sep 06, 2022 4.370 4.370 4.046 4.130 60,318 -0.15(-3.50%)
Sep 02, 2022 4.000 4.330 3.960 4.280 277,342 +0.14(+3.33%)
Sep 01, 2022 3.930 4.710 3.800 4.142 1,483,760 +0.11(+2.78%)
Aug 31, 2022 3.970 4.590 3.750 4.030 923,423 +0.01(+0.25%)
Aug 30, 2022 3.710 4.140 3.610 4.020 558,517 +0.31(+8.36%)
Aug 29, 2022 3.710 3.900 3.520 3.710 121,381 -0.10(-2.62%)
Aug 26, 2022 3.990 4.040 3.590 3.810 109,256 -0.16(-4.03%)
Aug 25, 2022 4.120 4.450 3.850 3.970 165,194 -0.20(-4.80%)
Aug 24, 2022 3.970 5.480 3.850 4.170 1,090,464 +0.06(+1.46%)
Aug 23, 2022 4.060 4.330 3.950 4.110 224,402 -0.09(-2.14%)
Aug 22, 2022 3.790 4.600 3.790 4.200 233,398 +0.25(+6.33%)
Aug 19, 2022 4.330 4.450 3.950 3.950 144,258 -0.36(-8.31%)
Aug 18, 2022 4.500 4.650 4.300 4.308 101,913 -0.21(-4.60%)
Aug 17, 2022 4.420 4.650 4.300 4.516 152,597 +0.09(+2.13%)
Aug 16, 2022 4.910 4.930 4.410 4.422 165,285 -0.52(-10.49%)
Aug 15, 2022 4.860 5.040 4.700 4.940 48,096 -0.03(-0.60%)
Aug 12, 2022 5.050 5.110 4.771 4.970 148,707 -0.08(-1.58%)
Aug 11, 2022 4.450 5.299 4.310 5.050 609,541 +0.61(+13.74%)
Aug 10, 2022 4.160 4.670 4.160 4.440 550,393 +0.17(+3.98%)
Aug 09, 2022 4.020 4.570 4.020 4.270 524,928 +0.02(+0.47%)
Aug 08, 2022 4.800 4.910 4.067 4.250 750,106 -0.55(-11.46%)
Aug 05, 2022 5.000 5.100 4.700 4.800 419,546 -0.42(-8.05%)
Aug 04, 2022 5.430 5.990 5.100 5.220 1,277,720 -0.14(-2.61%)
Aug 03, 2022 6.010 6.020 5.050 5.360 804,663 -1.13(-17.41%)
Aug 02, 2022 8.310 8.490 5.510 6.490 3,606,635 -1.31(-16.79%)
Aug 01, 2022 7.000 9.640 6.260 7.800 12,523,991 +2.00(+34.48%)
Jul 29, 2022 4.450 7.440 4.260 5.800 6,211,260 +1.34(+30.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.