Maze Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	26.47	27.15	25.36	25.95	25.95	-1.96%	655,594
Apr 27, 2026	25.72	26.56	25.41	26.47	26.47	2.56%	588,031
Apr 24, 2026	25.85	25.94	25.10	25.81	25.81	-0.77%	503,984
Apr 23, 2026	26.44	26.73	25.43	26.01	26.01	-1.85%	583,671
Apr 22, 2026	27.33	29.09	26.00	26.50	26.50	3.15%	2,220,591
Apr 21, 2026	26.83	26.97	25.41	25.69	25.69	-4.28%	716,597
Apr 20, 2026	28.05	28.53	26.80	26.84	26.84	-4.45%	531,151
Apr 17, 2026	27.38	28.69	26.56	28.09	28.09	4.54%	1,373,967
Apr 16, 2026	26.85	27.49	26.45	26.87	26.87	0.07%	421,795
Apr 15, 2026	27.98	29.06	26.49	26.85	26.85	-3.00%	861,322
Apr 14, 2026	27.66	28.72	27.10	27.68	27.68	0.95%	2,455,056
Apr 13, 2026	27.10	28.90	26.72	27.42	27.42	2.74%	1,274,560
Apr 10, 2026	28.00	28.17	26.16	26.69	26.69	-4.27%	1,052,435
Apr 9, 2026	27.97	28.60	27.14	27.88	27.88	-0.75%	856,025
Apr 8, 2026	29.38	29.50	27.85	28.09	28.09	-0.85%	927,079
Apr 7, 2026	28.88	29.44	27.65	28.33	28.33	-2.31%	565,335
Apr 6, 2026	28.74	29.61	28.21	29.00	29.00	1.01%	550,647
Apr 2, 2026	28.28	29.84	28.00	28.71	28.71	-1.17%	780,450
Apr 1, 2026	30.46	31.23	28.74	29.05	29.05	-2.68%	934,355
Mar 31, 2026	29.50	31.05	29.50	29.85	29.85	2.90%	1,736,455
Mar 30, 2026	30.37	30.40	28.78	29.01	29.01	-4.51%	1,057,469
Mar 27, 2026	30.82	32.27	29.16	30.38	30.38	-4.19%	1,713,950
Mar 26, 2026	31.11	35.28	30.16	31.71	31.71	-0.06%	1,717,259
Mar 25, 2026	40.00	41.00	29.77	31.73	31.73	-35.24%	8,232,095
Mar 24, 2026	48.16	49.25	46.06	49.00	49.00	-	559,233
Mar 23, 2026	48.87	49.18	46.86	49.00	49.00	2.02%	523,736
Mar 20, 2026	49.31	50.70	47.76	48.03	48.03	-2.83%	1,329,481
Mar 19, 2026	47.47	50.00	46.67	49.43	49.43	1.98%	649,054
Mar 18, 2026	50.42	51.74	48.01	48.47	48.47	-3.81%	491,620
Mar 17, 2026	51.02	53.00	49.98	50.39	50.39	-1.70%	922,204
Mar 16, 2026	50.96	53.65	50.60	51.26	51.26	2.09%	899,722
Mar 13, 2026	51.76	52.86	49.06	50.21	50.21	-3.13%	1,065,922
Mar 12, 2026	49.03	52.57	47.00	51.84	51.84	2.77%	703,576
Mar 11, 2026	51.05	51.07	48.16	50.44	50.44	-1.20%	493,874
Mar 10, 2026	46.29	51.36	45.10	51.06	51.06	13.30%	1,289,581
Mar 9, 2026	44.00	45.98	42.88	45.06	45.06	0.51%	495,509
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%	350,115
Mar 4, 2026	46.59	46.65	44.43	46.48	46.48	5.21%	414,249
Mar 3, 2026	44.54	45.26	43.00	44.18	44.18	-3.14%	289,897
Mar 2, 2026	44.50	46.13	43.96	45.61	45.61	0.04%	236,603
Feb 27, 2026	45.49	46.28	44.60	45.59	45.59	-0.55%	379,641
Feb 26, 2026	47.23	47.27	44.62	45.84	45.84	-2.94%	339,819
Feb 25, 2026	45.59	47.49	45.51	47.23	47.23	4.26%	490,857
Feb 24, 2026	45.91	46.28	45.02	45.30	45.30	-0.53%	294,641
Feb 23, 2026	44.83	46.85	44.20	45.54	45.54	2.99%	378,331
Feb 20, 2026	44.71	45.24	43.36	44.22	44.22	-1.82%	267,580
Feb 19, 2026	45.03	46.57	42.56	45.04	45.04	-0.09%	291,235
Feb 18, 2026	47.80	48.03	44.99	45.08	45.08	-4.02%	577,109
Feb 17, 2026	46.01	47.86	44.54	46.97	46.97	2.09%	339,784
Feb 13, 2026	47.00	48.76	45.89	46.01	46.01	-2.19%	416,832
Feb 12, 2026	47.30	47.85	45.51	47.04	47.04	-0.38%	589,499
Feb 11, 2026	48.37	48.44	44.30	47.22	47.22	-2.38%	818,067
Feb 10, 2026	47.63	48.52	45.22	48.37	48.37	1.38%	283,140
Feb 9, 2026	45.09	47.90	43.89	47.71	47.71	5.95%	340,183
Feb 6, 2026	44.29	46.18	42.79	45.03	45.03	2.46%	663,464
Feb 5, 2026	46.70	49.25	42.17	43.95	43.95	-8.70%	953,694
Feb 4, 2026	48.22	48.94	46.58	48.14	48.14	0.35%	598,494
Feb 3, 2026	46.82	48.75	45.74	47.97	47.97	3.09%	748,731
Feb 2, 2026	43.56	47.32	42.94	46.53	46.53	6.77%	741,980
Jan 30, 2026	44.10	45.66	43.39	43.58	43.58	-3.16%	486,900
Jan 29, 2026	43.15	45.55	42.22	45.00	45.00	3.78%	629,557
Jan 28, 2026	45.34	45.52	42.33	43.36	43.36	-4.37%	462,562
Jan 27, 2026	45.00	46.99	44.39	45.34	45.34	1.70%	501,789
Jan 26, 2026	44.20	46.11	43.30	44.58	44.58	0.70%	385,679
Jan 23, 2026	45.83	47.36	43.26	44.27	44.27	-4.18%	548,272
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%	428,102
Jan 20, 2026	40.13	44.45	38.63	44.34	44.34	8.76%	546,491
Jan 16, 2026	39.84	41.44	39.84	40.77	40.77	2.41%	229,675
Jan 15, 2026	41.30	41.50	39.42	39.81	39.81	-3.16%	273,986
Jan 14, 2026	41.30	41.78	38.00	41.11	41.11	-0.68%	537,183
Jan 13, 2026	39.93	41.79	39.91	41.39	41.39	2.99%	511,437
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%	210,527
Jan 8, 2026	40.37	40.75	38.39	38.95	38.95	-3.52%	145,358
Jan 7, 2026	38.31	40.55	38.16	40.37	40.37	5.21%	337,675
Jan 6, 2026	38.42	39.20	37.37	38.37	38.37	-0.67%	244,036
Jan 5, 2026	39.77	40.99	37.47	38.63	38.63	-2.87%	314,066
Jan 2, 2026	40.86	41.83	38.13	39.77	39.77	-4.01%	437,298
Dec 31, 2025	40.22	41.60	39.67	41.43	41.43	3.45%	397,981
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%	424,630
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%	92,094
Dec 23, 2025	41.89	43.17	41.37	42.30	42.30	0.76%	336,618
Dec 22, 2025	41.71	42.69	41.35	41.98	41.98	0.65%	390,145
Dec 19, 2025	40.92	42.59	40.66	41.71	41.71	2.68%	1,599,280
Dec 18, 2025	39.50	40.90	38.46	40.62	40.62	5.78%	1,056,046
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