Maze Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	42.07	42.99	41.17	41.71	41.71	-2.09%	245,067
Dec 4, 2025	41.70	43.29	40.89	42.60	42.60	2.68%	516,208
Dec 3, 2025	37.89	41.88	37.45	41.49	41.49	11.32%	573,539
Dec 2, 2025	37.60	37.88	36.84	37.27	37.27	-0.88%	367,858
Dec 1, 2025	37.66	38.39	36.90	37.60	37.60	-0.40%	478,710
Nov 28, 2025	37.87	38.85	37.00	37.75	37.75	-0.66%	199,544
Nov 26, 2025	36.70	38.49	36.48	38.00	38.00	3.54%	343,493
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%	300,426
Nov 21, 2025	35.00	36.99	34.44	36.26	36.26	1.94%	398,275
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
Oct 10, 2025	28.76	29.45	27.34	27.43	27.43	-4.62%	270,090
Oct 9, 2025	28.60	29.16	28.20	28.76	28.76	0.58%	296,946
Oct 8, 2025	27.83	29.66	26.63	28.60	28.60	2.64%	770,815
Oct 7, 2025	27.75	28.12	26.97	27.86	27.86	1.24%	348,288
Oct 6, 2025	27.79	28.78	26.43	27.52	27.52	1.51%	311,278
Oct 3, 2025	26.25	27.80	25.88	27.11	27.11	2.30%	405,556
Oct 2, 2025	26.01	26.79	24.99	26.50	26.50	2.67%	305,609
Oct 1, 2025	25.70	26.39	25.45	25.81	25.81	-0.46%	307,669
Sep 30, 2025	25.20	26.45	24.42	25.93	25.93	2.90%	479,998
Sep 29, 2025	27.05	27.83	24.85	25.20	25.20	-6.67%	476,523
Sep 26, 2025	26.15	28.37	26.04	27.00	27.00	2.47%	609,163
Sep 25, 2025	26.00	27.67	25.90	26.35	26.35	0.65%	747,343
Sep 24, 2025	25.31	27.65	24.97	26.18	26.18	5.23%	975,881
Sep 23, 2025	23.38	25.17	23.34	24.88	24.88	5.11%	430,658
Sep 22, 2025	22.86	24.02	22.45	23.67	23.67	3.18%	500,660
Sep 19, 2025	23.65	24.32	22.50	22.94	22.94	-2.30%	2,551,455
Sep 18, 2025	23.64	24.68	23.01	23.48	23.48	-0.09%	547,976
Sep 17, 2025	22.89	24.49	22.89	23.50	23.50	0.17%	509,792
Sep 16, 2025	22.59	25.18	22.59	23.46	23.46	0.90%	390,825
Sep 15, 2025	23.33	23.42	22.04	23.25	23.25	-0.19%	556,572
Sep 12, 2025	24.88	25.48	22.01	23.30	23.30	-6.07%	1,267,295
Sep 11, 2025	21.10	25.50	20.00	24.80	24.80	54.81%	5,085,356
Sep 10, 2025	16.31	17.45	15.70	16.02	16.02	-1.96%	301,599
Sep 9, 2025	14.87	17.07	14.75	16.34	16.34	9.15%	473,258
Sep 8, 2025	16.05	16.05	14.90	14.97	14.97	-5.73%	272,580
Sep 5, 2025	14.78	16.20	14.27	15.88	15.88	5.59%	309,623
Sep 4, 2025	15.30	15.68	14.16	15.04	15.04	-0.99%	355,613
Sep 3, 2025	15.46	16.40	14.86	15.19	15.19	-0.85%	390,511
Sep 2, 2025	14.64	15.60	14.44	15.32	15.32	5.73%	513,701
Aug 29, 2025	14.51	14.85	13.89	14.49	14.49	1.54%	358,404
Aug 28, 2025	13.96	14.39	13.78	14.27	14.27	2.88%	1,262,379
Aug 27, 2025	13.78	14.76	13.67	13.87	13.87	-1.28%	430,233
Aug 26, 2025	13.36	14.62	13.28	14.05	14.05	5.56%	550,631
Aug 25, 2025	13.47	13.54	12.91	13.31	13.31	-1.33%	234,956
Aug 22, 2025	13.33	14.02	13.30	13.49	13.49	1.97%	263,956
Aug 21, 2025	13.59	13.93	13.00	13.23	13.23	-1.85%	192,252
Aug 20, 2025	13.40	14.01	13.24	13.48	13.48	0.22%	476,471
Aug 19, 2025	13.26	13.75	12.81	13.45	13.45	0.75%	215,002
Aug 18, 2025	13.49	13.92	13.20	13.35	13.35	-1.11%	140,316
Aug 15, 2025	13.42	13.58	12.86	13.50	13.50	1.12%	136,553
Aug 14, 2025	13.23	13.59	13.00	13.35	13.35	-1.84%	101,196
Aug 13, 2025	14.00	14.56	13.16	13.60	13.60	-1.02%	299,055
Aug 12, 2025	13.50	13.85	13.22	13.74	13.74	2.00%	99,702
Aug 11, 2025	13.07	13.86	13.07	13.47	13.47	2.51%	113,660
Aug 8, 2025	13.36	13.86	12.95	13.14	13.14	-1.35%	72,348
Aug 7, 2025	14.17	14.17	12.90	13.32	13.32	-6.53%	156,249
Aug 6, 2025	14.53	14.58	13.71	14.25	14.25	-1.79%	105,365
Aug 5, 2025	15.40	15.85	13.87	14.51	14.51	-4.85%	309,979
Aug 4, 2025	14.93	15.74	13.75	15.25	15.25	2.35%	190,866
Aug 1, 2025	14.32	15.38	13.82	14.90	14.90	1.02%	243,258
Jul 31, 2025	15.13	15.68	14.20	14.75	14.75	-4.84%	270,205
Jul 30, 2025	15.71	16.54	15.30	15.50	15.50	-1.52%	114,701
Jul 29, 2025	16.29	16.48	15.00	15.74	15.74	-3.79%	117,840
Jul 28, 2025	17.07	17.38	16.18	16.36	16.36	-2.73%	46,422
Jul 25, 2025	16.49	17.10	16.14	16.82	16.82	2.25%	51,167
Jul 24, 2025	17.54	18.40	16.11	16.45	16.45	-6.75%	85,893
Jul 23, 2025	17.86	19.19	17.01	17.64	17.64	4.13%	331,515
Jul 22, 2025	16.58	17.19	15.17	16.94	16.94	1.68%	131,268
Jul 21, 2025	18.26	18.67	16.11	16.66	16.66	-6.30%	297,388
Jul 18, 2025	17.00	18.50	16.80	17.78	17.78	4.22%	113,363
Jul 17, 2025	16.13	17.41	16.12	17.06	17.06	4.92%	130,390