MapLight Therapeutics, Inc. (MPLT)
NASDAQ: MPLT · Real-Time Price · USD
19.79
+1.28 (6.92%)
At close: Mar 9, 2026, 4:00 PM EDT
19.79
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:02 PM EDT
MapLight Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 18.51 | 19.98 | 18.38 | 19.68 | - | 6.32% | 172,507 |
| Mar 6, 2026 | 17.63 | 18.65 | 17.37 | 18.51 | 18.51 | 3.06% | 115,503 |
| Mar 5, 2026 | 17.83 | 18.26 | 17.30 | 17.96 | 17.96 | -0.36% | 142,009 |
| Mar 4, 2026 | 18.28 | 18.90 | 17.92 | 18.03 | 18.03 | 0.08% | 197,542 |
| Mar 3, 2026 | 17.24 | 18.50 | 16.91 | 18.01 | 18.01 | 2.33% | 164,963 |
| Mar 2, 2026 | 17.27 | 18.00 | 16.59 | 17.60 | 17.60 | 1.91% | 101,200 |
| Feb 27, 2026 | 17.17 | 17.90 | 16.83 | 17.27 | 17.27 | -0.86% | 120,044 |
| Feb 26, 2026 | 17.88 | 17.88 | 16.71 | 17.42 | 17.42 | -1.19% | 100,871 |
| Feb 25, 2026 | 17.72 | 18.54 | 17.28 | 17.63 | 17.63 | -2.16% | 118,106 |
| Feb 24, 2026 | 18.21 | 18.64 | 17.79 | 18.02 | 18.02 | -1.53% | 97,936 |
| Feb 23, 2026 | 18.87 | 20.42 | 17.62 | 18.30 | 18.30 | 2.35% | 295,101 |
| Feb 20, 2026 | 17.79 | 18.17 | 17.66 | 17.88 | 17.88 | -0.22% | 115,651 |
| Feb 19, 2026 | 17.29 | 18.00 | 17.28 | 17.92 | 17.92 | 3.52% | 94,049 |
| Feb 18, 2026 | 17.20 | 17.85 | 16.91 | 17.31 | 17.31 | 0.35% | 93,507 |
| Feb 17, 2026 | 17.22 | 17.93 | 17.08 | 17.25 | 17.25 | 0.17% | 106,794 |
| Feb 13, 2026 | 18.00 | 18.91 | 17.00 | 17.22 | 17.22 | - | 315,396 |
| Feb 12, 2026 | 17.90 | 17.98 | 17.02 | 17.22 | 17.22 | -3.10% | 129,264 |
| Feb 11, 2026 | 17.96 | 18.06 | 17.29 | 17.77 | 17.77 | -0.67% | 164,227 |
| Feb 10, 2026 | 17.49 | 18.50 | 17.04 | 17.89 | 17.89 | 1.82% | 185,615 |
| Feb 9, 2026 | 16.98 | 17.86 | 16.51 | 17.57 | 17.57 | 3.47% | 145,956 |
| Feb 6, 2026 | 16.04 | 17.19 | 16.04 | 16.98 | 16.98 | 8.15% | 189,471 |
| Feb 5, 2026 | 16.75 | 17.51 | 15.48 | 15.70 | 15.70 | -6.55% | 210,748 |
| Feb 4, 2026 | 17.20 | 17.22 | 16.00 | 16.80 | 16.80 | -1.81% | 193,720 |
| Feb 3, 2026 | 17.89 | 18.00 | 16.62 | 17.11 | 17.11 | -4.57% | 183,859 |
| Feb 2, 2026 | 17.61 | 18.31 | 17.45 | 17.93 | 17.93 | 1.36% | 162,923 |
| Jan 30, 2026 | 18.50 | 18.59 | 17.51 | 17.69 | 17.69 | -4.79% | 259,029 |
| Jan 29, 2026 | 18.77 | 19.28 | 18.18 | 18.58 | 18.58 | -1.48% | 234,114 |
| Jan 28, 2026 | 19.25 | 19.34 | 18.07 | 18.86 | 18.86 | -1.51% | 171,497 |
| Jan 27, 2026 | 17.77 | 19.23 | 17.73 | 19.15 | 19.15 | 6.51% | 191,700 |
| Jan 26, 2026 | 17.98 | 18.32 | 17.06 | 17.98 | 17.98 | - | 253,076 |
| Jan 23, 2026 | 18.81 | 19.50 | 17.79 | 17.98 | 17.98 | -3.23% | 126,234 |
| Jan 22, 2026 | 17.20 | 19.68 | 17.00 | 18.58 | 18.58 | 9.62% | 350,430 |
| Jan 21, 2026 | 17.17 | 18.49 | 16.28 | 16.95 | 16.95 | -0.47% | 178,336 |
| Jan 20, 2026 | 17.20 | 17.49 | 16.38 | 17.03 | 17.03 | 0.18% | 102,899 |
| Jan 16, 2026 | 18.61 | 18.61 | 16.76 | 17.00 | 17.00 | -8.01% | 293,902 |
| Jan 15, 2026 | 18.40 | 18.88 | 17.51 | 18.48 | 18.48 | -1.49% | 160,546 |
| Jan 14, 2026 | 17.69 | 19.54 | 17.35 | 18.76 | 18.76 | 6.35% | 172,904 |
| Jan 13, 2026 | 19.06 | 19.06 | 17.45 | 17.64 | 17.64 | -7.50% | 142,608 |
| Jan 12, 2026 | 18.01 | 20.50 | 17.52 | 19.07 | 19.07 | 5.83% | 185,480 |
| Jan 9, 2026 | 17.50 | 18.99 | 17.16 | 18.02 | 18.02 | 4.83% | 134,215 |
| Jan 8, 2026 | 16.32 | 17.27 | 15.88 | 17.19 | 17.19 | 7.04% | 112,569 |
| Jan 7, 2026 | 17.00 | 17.41 | 16.00 | 16.06 | 16.06 | -5.58% | 157,447 |
| Jan 6, 2026 | 17.22 | 17.41 | 16.55 | 17.01 | 17.01 | -1.22% | 302,126 |
| Jan 5, 2026 | 17.11 | 17.33 | 15.78 | 17.22 | 17.22 | 2.68% | 142,101 |
| Jan 2, 2026 | 17.40 | 17.78 | 15.58 | 16.77 | 16.77 | -4.53% | 240,564 |
| Dec 31, 2025 | 17.90 | 18.25 | 17.52 | 17.57 | 17.57 | -2.04% | 245,317 |
| Dec 30, 2025 | 17.72 | 18.33 | 17.72 | 17.93 | 17.93 | 1.13% | 80,970 |
| Dec 29, 2025 | 18.00 | 18.25 | 17.60 | 17.73 | 17.73 | -1.55% | 93,090 |
| Dec 26, 2025 | 18.05 | 18.35 | 17.65 | 18.01 | 18.01 | -0.61% | 99,034 |
| Dec 24, 2025 | 17.78 | 18.27 | 17.78 | 18.12 | 18.12 | 1.46% | 106,550 |
| Dec 23, 2025 | 18.82 | 19.55 | 17.80 | 17.86 | 17.86 | -6.88% | 149,991 |
| Dec 22, 2025 | 20.13 | 21.47 | 19.17 | 19.18 | 19.18 | -6.67% | 401,482 |
| Dec 19, 2025 | 19.74 | 21.13 | 19.74 | 20.55 | 20.55 | 3.06% | 3,294,597 |
| Dec 18, 2025 | 19.21 | 20.32 | 19.21 | 19.94 | 19.94 | 1.53% | 261,922 |
| Dec 17, 2025 | 20.10 | 20.40 | 19.39 | 19.64 | 19.64 | -3.49% | 245,409 |
| Dec 16, 2025 | 21.19 | 21.19 | 20.01 | 20.35 | 20.35 | -3.46% | 231,460 |
| Dec 15, 2025 | 20.51 | 21.55 | 20.25 | 21.08 | 21.08 | 1.84% | 287,860 |
| Dec 12, 2025 | 20.24 | 21.38 | 20.04 | 20.70 | 20.70 | 3.01% | 180,681 |
| Dec 11, 2025 | 20.43 | 21.20 | 19.46 | 20.10 | 20.10 | -1.54% | 225,570 |
| Dec 10, 2025 | 19.15 | 21.40 | 18.00 | 20.41 | 20.41 | 8.28% | 377,260 |
| Dec 9, 2025 | 18.26 | 19.01 | 18.17 | 18.85 | 18.85 | 2.17% | 188,004 |
| Dec 8, 2025 | 18.87 | 20.10 | 18.00 | 18.45 | 18.45 | -0.22% | 358,919 |
| Dec 5, 2025 | 18.10 | 19.25 | 17.82 | 18.49 | 18.49 | 0.82% | 365,645 |
| Dec 4, 2025 | 16.46 | 18.95 | 16.00 | 18.34 | 18.34 | 8.39% | 520,699 |
| Dec 3, 2025 | 14.11 | 17.25 | 14.11 | 16.92 | 16.92 | 31.26% | 879,836 |
| Dec 2, 2025 | 13.51 | 14.08 | 12.85 | 12.89 | 12.89 | -5.15% | 135,011 |
| Dec 1, 2025 | 13.99 | 14.00 | 12.77 | 13.59 | 13.59 | -0.29% | 158,272 |
| Nov 28, 2025 | 13.00 | 14.18 | 12.90 | 13.63 | 13.63 | 4.93% | 136,123 |
| Nov 26, 2025 | 12.65 | 13.07 | 12.24 | 12.99 | 12.99 | 1.41% | 361,963 |
| Nov 25, 2025 | 12.87 | 13.55 | 12.68 | 12.81 | 12.81 | -1.46% | 258,670 |
| Nov 24, 2025 | 13.80 | 14.32 | 12.92 | 13.00 | 13.00 | -7.08% | 276,177 |
| Nov 21, 2025 | 13.96 | 14.42 | 13.20 | 13.99 | 13.99 | 5.27% | 264,746 |
| Nov 20, 2025 | 14.60 | 15.08 | 13.28 | 13.29 | 13.29 | -8.97% | 136,682 |
| Nov 19, 2025 | 14.88 | 15.35 | 13.47 | 14.60 | 14.60 | -1.82% | 212,039 |
| Nov 18, 2025 | 13.49 | 15.38 | 13.49 | 14.87 | 14.87 | 8.62% | 102,082 |
| Nov 17, 2025 | 13.90 | 14.61 | 13.69 | 13.69 | 13.69 | -2.84% | 90,934 |
| Nov 14, 2025 | 14.14 | 14.63 | 13.37 | 14.09 | 14.09 | -1.33% | 80,454 |
| Nov 13, 2025 | 14.20 | 14.55 | 13.80 | 14.28 | 14.28 | -1.24% | 261,466 |
| Nov 12, 2025 | 14.65 | 16.08 | 13.33 | 14.46 | 14.46 | -4.05% | 370,097 |
| Nov 11, 2025 | 15.36 | 16.10 | 14.64 | 15.07 | 15.07 | -2.08% | 210,315 |
| Nov 10, 2025 | 15.73 | 16.19 | 14.93 | 15.39 | 15.39 | -1.41% | 226,774 |
| Nov 7, 2025 | 15.92 | 16.27 | 15.01 | 15.61 | 15.61 | -3.28% | 267,147 |
| Nov 6, 2025 | 15.85 | 16.25 | 14.00 | 16.14 | 16.14 | 0.88% | 289,068 |
| Nov 5, 2025 | 16.22 | 16.77 | 15.78 | 16.00 | 16.00 | -1.48% | 164,044 |
| Nov 4, 2025 | 16.61 | 16.61 | 15.68 | 16.24 | 16.24 | -3.96% | 242,178 |
| Nov 3, 2025 | 17.00 | 17.56 | 15.16 | 16.91 | 16.91 | -0.06% | 248,268 |
| Oct 31, 2025 | 18.67 | 18.84 | 16.21 | 16.92 | 16.92 | -7.89% | 320,028 |
| Oct 30, 2025 | 16.80 | 18.37 | 16.59 | 18.37 | 18.37 | 11.00% | 240,739 |
| Oct 29, 2025 | 16.77 | 17.66 | 15.00 | 16.55 | 16.55 | -1.19% | 629,952 |
| Oct 28, 2025 | 17.75 | 19.39 | 16.75 | 16.75 | 16.75 | -8.67% | 656,800 |