Skip to main content
Maze Therapeutics, Inc. (MAZE)
NASDAQ: MAZE · Real-Time Price · USD
28.43
+1.41 (5.22%)
At close: Jun 26, 2026, 4:00 PM EDT
28.99
+0.56 (1.97%)
After-hours: Jun 26, 2026, 6:16 PM EDT

Maze Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202627.0229.9526.7128.4328.435.22%3,517,000
Jun 25, 202626.5728.5026.3027.0227.021.31%1,180,312
Jun 24, 202626.4627.0026.3026.6726.670.98%657,562
Jun 23, 202625.3126.4625.2426.4126.413.29%649,114
Jun 22, 202625.6926.0325.3425.5725.57-0.43%530,342
Jun 18, 202625.5125.8424.9625.6825.683.38%1,390,454
Jun 17, 202623.8624.8823.8624.8424.844.11%473,979
Jun 16, 202624.1624.3723.5023.8623.86-1.69%533,783
Jun 15, 202624.3324.6023.6724.2724.270.91%635,368
Jun 12, 202624.0925.0824.0224.0524.05-0.17%596,578
Jun 11, 202623.9824.7623.3524.0924.091.82%643,225
Jun 10, 202623.7824.3522.7123.6623.66-1.13%746,830
Jun 9, 202623.8524.2022.9223.9323.931.48%679,458
Jun 8, 202624.7625.0123.4923.5823.58-2.84%449,049
Jun 5, 202625.4725.6823.6224.2724.27-4.45%445,614
Jun 4, 202624.6625.7724.6625.4025.402.17%455,869
Jun 3, 202624.2525.2423.9024.8624.862.35%413,307
Jun 2, 202625.0125.3624.1924.2924.29-4.60%286,476
Jun 1, 202626.3226.5425.1825.4625.46-3.78%522,481
May 29, 202626.3926.6725.9626.4626.460.23%674,490
May 28, 202626.0526.5425.0026.4026.401.34%178,986
May 27, 202626.3526.7925.4226.0526.05-1.14%401,888
May 26, 202625.7826.4125.1426.3526.352.21%495,105
May 22, 202625.8026.0925.4925.7825.780.12%405,302
May 21, 202624.9625.9024.7225.7525.752.88%440,154
May 20, 202624.7325.5024.7325.0325.032.33%347,613
May 19, 202624.2925.0023.7624.4624.46-0.16%470,236
May 18, 202625.5425.7524.1624.5024.50-4.15%596,265
May 15, 202625.9526.2425.1525.5625.56-3.29%411,801
May 14, 202626.8626.8625.7226.4326.43-1.97%350,982
May 13, 202626.0027.0625.3326.9626.964.58%845,321
May 12, 202625.5526.1625.0225.7825.781.02%350,549
May 11, 202626.2227.1325.3025.5225.52-1.96%546,075
May 8, 202625.4526.2525.1326.0326.032.20%534,975
May 7, 202626.4726.5824.8025.4725.47-3.78%468,771
May 6, 202626.6927.2626.2726.4726.47-0.34%325,050
May 5, 202627.1527.5826.1226.5626.56-1.37%557,418
May 4, 202626.8128.1826.7126.9326.93-0.88%707,648
May 1, 202626.5327.5826.2427.1727.172.22%860,494
Apr 30, 202625.7326.8025.5926.5826.583.50%576,765
Apr 29, 202625.7225.9225.0825.6825.68-1.04%412,647
Apr 28, 202626.4727.1525.3625.9525.95-1.96%655,594
Apr 27, 202625.7226.5625.4126.4726.472.56%588,031
Apr 24, 202625.8525.9425.1025.8125.81-0.77%503,984
Apr 23, 202626.4426.7325.4326.0126.01-1.85%583,671
Apr 22, 202627.3329.0926.0026.5026.503.15%2,220,591
Apr 21, 202626.8326.9725.4125.6925.69-4.28%716,597
Apr 20, 202628.0528.5326.8026.8426.84-4.45%531,151
Apr 17, 202627.3828.6926.5628.0928.094.54%1,373,967
Apr 16, 202626.8527.4926.4526.8726.870.07%421,795
Apr 15, 202627.9829.0626.4926.8526.85-3.00%861,322
Apr 14, 202627.6628.7227.1027.6827.680.95%2,455,056
Apr 13, 202627.1028.9026.7227.4227.422.74%1,274,560
Apr 10, 202628.0028.1726.1626.6926.69-4.27%1,052,435
Apr 9, 202627.9728.6027.1427.8827.88-0.75%856,025
Apr 8, 202629.3829.5027.8528.0928.09-0.85%927,079
Apr 7, 202628.8829.4427.6528.3328.33-2.31%565,335
Apr 6, 202628.7429.6128.2129.0029.001.01%550,647
Apr 2, 202628.2829.8428.0028.7128.71-1.17%780,450
Apr 1, 202630.4631.2328.7429.0529.05-2.68%934,355
Mar 31, 202629.5031.0529.5029.8529.852.90%1,736,455
Mar 30, 202630.3730.4028.7829.0129.01-4.51%1,057,469
Mar 27, 202630.8232.2729.1630.3830.38-4.19%1,713,950
Mar 26, 202631.1135.2830.1631.7131.71-0.06%1,717,259
Mar 25, 202640.0041.0029.7731.7331.73-35.24%8,232,095
Mar 24, 202648.1649.2546.0649.0049.00-559,233
Mar 23, 202648.8749.1846.8649.0049.002.02%523,736
Mar 20, 202649.3150.7047.7648.0348.03-2.83%1,329,481
Mar 19, 202647.4750.0046.6749.4349.431.98%649,054
Mar 18, 202650.4251.7448.0148.4748.47-3.81%491,620
Mar 17, 202651.0253.0049.9850.3950.39-1.70%922,204
Mar 16, 202650.9653.6550.6051.2651.262.09%899,722
Mar 13, 202651.7652.8649.0650.2150.21-3.13%1,065,922
Mar 12, 202649.0352.5747.0051.8451.842.77%703,576
Mar 11, 202651.0551.0748.1650.4450.44-1.20%493,874
Mar 10, 202646.2951.3645.1051.0651.0613.30%1,289,581
Mar 9, 202644.0045.9842.8845.0645.060.51%495,509
Mar 6, 202644.6245.8643.1044.8344.83-1.04%383,490
Mar 5, 202646.2146.3544.5345.3045.30-2.54%350,115
Mar 4, 202646.5946.6544.4346.4846.485.21%414,249
Mar 3, 202644.5445.2643.0044.1844.18-3.14%289,897
Mar 2, 202644.5046.1343.9645.6145.610.04%236,603
Feb 27, 202645.4946.2844.6045.5945.59-0.55%379,641
Feb 26, 202647.2347.2744.6245.8445.84-2.94%339,819
Feb 25, 202645.5947.4945.5147.2347.234.26%490,857
Feb 24, 202645.9146.2845.0245.3045.30-0.53%294,641
Feb 23, 202644.8346.8544.2045.5445.542.99%378,331
Feb 20, 202644.7145.2443.3644.2244.22-1.82%267,580
Feb 19, 202645.0346.5742.5645.0445.04-0.09%291,235
Feb 18, 202647.8048.0344.9945.0845.08-4.02%577,109
Feb 17, 202646.0147.8644.5446.9746.972.09%339,784
Feb 13, 202647.0048.7645.8946.0146.01-2.19%416,832
Feb 12, 202647.3047.8545.5147.0447.04-0.38%589,499
Feb 11, 202648.3748.4444.3047.2247.22-2.38%818,067
Feb 10, 202647.6348.5245.2248.3748.371.38%283,140
Feb 9, 202645.0947.9043.8947.7147.715.95%340,183
Feb 6, 202644.2946.1842.7945.0345.032.46%663,464
Feb 5, 202646.7049.2542.1743.9543.95-8.70%953,694
Feb 4, 202648.2248.9446.5848.1448.140.35%598,494
Feb 3, 202646.8248.7545.7447.9747.973.09%748,731