Maze Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	44.62	45.86	43.10	44.83	44.83	-1.04%	383,490
Mar 5, 2026	46.21	46.35	44.53	45.30	45.30	-2.54%	350,041
Mar 4, 2026	46.59	46.65	44.43	46.48	46.48	5.21%	409,401
Mar 3, 2026	44.54	45.26	43.00	44.18	44.18	-3.14%	289,855
Mar 2, 2026	44.50	46.13	43.96	45.61	45.61	0.04%	235,205
Feb 27, 2026	45.49	46.28	44.60	45.59	45.59	-0.55%	379,637
Feb 26, 2026	47.23	47.27	44.62	45.84	45.84	-2.94%	339,654
Feb 25, 2026	45.59	47.49	45.51	47.23	47.23	4.26%	490,835
Feb 24, 2026	45.91	46.28	45.02	45.30	45.30	-0.53%	294,217
Feb 23, 2026	44.83	46.85	44.20	45.54	45.54	2.99%	378,273
Feb 20, 2026	44.71	45.24	43.36	44.22	44.22	-1.82%	267,570
Feb 19, 2026	45.03	46.57	42.56	45.04	45.04	-0.09%	290,845
Feb 18, 2026	47.80	48.03	44.99	45.08	45.08	-4.02%	576,744
Feb 17, 2026	46.01	47.86	44.54	46.97	46.97	2.09%	339,701
Feb 13, 2026	47.00	48.76	45.89	46.01	46.01	-2.19%	415,637
Feb 12, 2026	47.30	47.85	45.51	47.04	47.04	-0.38%	589,299
Feb 11, 2026	48.37	48.44	44.30	47.22	47.22	-2.38%	818,063
Feb 10, 2026	47.63	48.52	45.22	48.37	48.37	1.38%	283,079
Feb 9, 2026	45.09	47.90	43.89	47.71	47.71	5.95%	340,182
Feb 6, 2026	44.29	46.18	42.79	45.03	45.03	2.46%	663,336
Feb 5, 2026	46.70	49.25	42.17	43.95	43.95	-8.70%	953,439
Feb 4, 2026	48.22	48.94	46.58	48.14	48.14	0.35%	588,230
Feb 3, 2026	46.82	48.75	45.74	47.97	47.97	3.09%	741,223
Feb 2, 2026	43.56	47.32	42.94	46.53	46.53	6.77%	741,773
Jan 30, 2026	44.10	45.66	43.39	43.58	43.58	-3.16%	479,640
Jan 29, 2026	43.15	45.55	42.22	45.00	45.00	3.78%	623,401
Jan 28, 2026	45.34	45.52	42.33	43.36	43.36	-4.37%	462,124
Jan 27, 2026	45.00	46.99	44.39	45.34	45.34	1.70%	494,166
Jan 26, 2026	44.20	46.11	43.30	44.58	44.58	0.70%	381,670
Jan 23, 2026	45.83	47.36	43.26	44.27	44.27	-4.18%	528,229
Jan 22, 2026	43.93	46.80	43.73	46.20	46.20	5.72%	491,922
Jan 21, 2026	44.50	45.00	42.27	43.70	43.70	-1.44%	413,122
Jan 20, 2026	40.13	44.45	38.63	44.34	44.34	8.76%	515,710
Jan 16, 2026	39.84	41.44	39.84	40.77	40.77	2.41%	228,579
Jan 15, 2026	41.30	41.50	39.42	39.81	39.81	-3.16%	273,978
Jan 14, 2026	41.30	41.78	38.00	41.11	41.11	-0.68%	531,182
Jan 13, 2026	39.93	41.79	39.91	41.39	41.39	2.99%	511,435
Jan 12, 2026	40.17	40.25	38.49	40.19	40.19	-0.32%	201,795
Jan 9, 2026	38.95	40.75	38.95	40.32	40.32	3.52%	204,841
Jan 8, 2026	40.37	40.75	38.39	38.95	38.95	-3.52%	145,345
Jan 7, 2026	38.31	40.55	38.16	40.37	40.37	5.21%	334,789
Jan 6, 2026	38.42	39.20	37.37	38.37	38.37	-0.67%	241,160
Jan 5, 2026	39.77	40.99	37.47	38.63	38.63	-2.87%	314,065
Jan 2, 2026	40.86	41.83	38.13	39.77	39.77	-4.01%	436,645
Dec 31, 2025	40.22	41.60	39.67	41.43	41.43	3.45%	394,842
Dec 30, 2025	40.36	40.85	39.58	40.05	40.05	-1.23%	243,696
Dec 29, 2025	41.51	41.51	39.99	40.55	40.55	-3.68%	424,620
Dec 26, 2025	42.08	42.51	41.12	42.10	42.10	0.05%	212,857
Dec 24, 2025	42.33	42.92	41.46	42.08	42.08	-0.52%	79,986
Dec 23, 2025	41.89	43.17	41.37	42.30	42.30	0.76%	332,490
Dec 22, 2025	41.71	42.69	41.35	41.98	41.98	0.65%	372,787
Dec 19, 2025	40.92	42.59	40.66	41.71	41.71	2.68%	1,556,591
Dec 18, 2025	39.50	40.90	38.46	40.62	40.62	5.78%	770,531
Dec 17, 2025	40.45	41.00	38.28	38.40	38.40	-4.83%	379,537
Dec 16, 2025	39.43	40.81	39.43	40.35	40.35	1.61%	409,787
Dec 15, 2025	39.44	41.07	39.44	39.71	39.71	2.19%	667,441
Dec 12, 2025	39.57	39.80	38.56	38.86	38.86	-1.79%	332,544
Dec 11, 2025	38.60	40.19	38.51	39.57	39.57	2.49%	369,731
Dec 10, 2025	40.62	41.06	38.10	38.61	38.61	-5.27%	482,752
Dec 9, 2025	41.41	41.80	40.54	40.76	40.76	-1.69%	293,953
Dec 8, 2025	42.14	42.50	41.30	41.46	41.46	-0.60%	421,240
Dec 5, 2025	42.07	42.99	41.17	41.71	41.71	-2.09%	245,612
Dec 4, 2025	41.70	43.29	40.89	42.60	42.60	2.68%	516,896
Dec 3, 2025	37.89	41.88	37.45	41.49	41.49	11.32%	574,166
Dec 2, 2025	37.60	37.88	36.84	37.27	37.27	-0.88%	367,866
Dec 1, 2025	37.66	38.39	36.90	37.60	37.60	-0.40%	479,352
Nov 28, 2025	37.87	38.85	37.00	37.75	37.75	-0.66%	200,078
Nov 26, 2025	36.70	38.49	36.48	38.00	38.00	3.54%	344,533
Nov 25, 2025	37.01	37.01	35.93	36.70	36.70	0.11%	276,286
Nov 24, 2025	36.99	37.44	36.23	36.66	36.66	1.10%	301,115
Nov 21, 2025	35.00	36.99	34.44	36.26	36.26	1.94%	398,294
Nov 20, 2025	36.04	37.23	35.48	35.57	35.57	0.08%	358,638
Nov 19, 2025	32.90	36.50	31.47	35.54	35.54	6.95%	679,398
Nov 18, 2025	33.06	34.12	32.35	33.23	33.23	-0.89%	439,916
Nov 17, 2025	32.52	34.73	32.38	33.53	33.53	3.07%	534,187
Nov 14, 2025	31.99	33.76	31.63	32.53	32.53	2.17%	912,658
Nov 13, 2025	32.18	32.64	30.00	31.84	31.84	-2.21%	399,390
Nov 12, 2025	32.45	33.32	31.55	32.56	32.56	0.93%	472,561
Nov 11, 2025	30.13	32.72	30.05	32.26	32.26	5.81%	486,058
Nov 10, 2025	28.17	30.54	28.17	30.49	30.49	6.61%	390,735
Nov 7, 2025	29.87	30.37	27.69	28.60	28.60	-3.48%	333,583
Nov 6, 2025	29.99	30.30	28.46	29.63	29.63	-2.11%	276,065
Nov 5, 2025	30.26	30.48	26.96	30.27	30.27	-6.63%	662,290
Nov 4, 2025	32.97	33.70	31.47	32.42	32.42	-2.47%	280,017
Nov 3, 2025	32.36	33.74	32.32	33.24	33.24	1.00%	378,290
Oct 31, 2025	33.51	33.91	32.33	32.91	32.91	-0.93%	176,922
Oct 30, 2025	31.17	34.29	31.17	33.22	33.22	6.27%	315,584
Oct 29, 2025	32.11	33.06	31.20	31.26	31.26	-2.62%	273,980
Oct 28, 2025	31.05	32.71	30.32	32.10	32.10	3.55%	310,652
Oct 27, 2025	30.87	31.49	30.34	31.00	31.00	2.01%	220,623
Oct 24, 2025	30.00	30.95	29.28	30.39	30.39	1.64%	286,991
Oct 23, 2025	29.16	31.10	29.10	29.90	29.90	2.68%	267,875
Oct 22, 2025	29.22	30.26	28.98	29.12	29.12	-1.36%	367,186
Oct 21, 2025	29.97	31.93	29.00	29.52	29.52	-0.77%	280,051
Oct 20, 2025	27.79	29.86	27.79	29.75	29.75	6.98%	387,318
Oct 17, 2025	28.40	29.10	27.54	27.81	27.81	-2.25%	194,988
Oct 16, 2025	29.60	29.76	28.17	28.45	28.45	-2.77%	235,104
Oct 15, 2025	28.31	29.44	28.31	29.26	29.26	2.67%	433,624
Oct 14, 2025	28.67	29.09	28.20	28.50	28.50	-0.25%	210,831
Oct 13, 2025	27.43	29.15	27.41	28.57	28.57	4.16%	598,633