Skip to main content
MapLight Therapeutics, Inc. (MPLT)
NASDAQ: MPLT · Real-Time Price · USD
33.28
+1.32 (4.13%)
At close: Jun 26, 2026, 4:00 PM EDT
32.61
-0.67 (-2.01%)
After-hours: Jun 26, 2026, 5:02 PM EDT

MapLight Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202631.8934.3731.1633.2833.284.13%1,695,075
Jun 25, 202630.8832.4730.8631.9631.964.27%463,218
Jun 24, 202628.6130.7428.1830.6530.657.02%386,237
Jun 23, 202628.3330.1928.3328.6428.64-3.86%359,920
Jun 22, 202627.9831.5227.9829.7929.793.37%654,692
Jun 18, 202630.0130.4128.6628.8228.82-1.34%1,466,884
Jun 17, 202627.2129.5627.2129.2129.217.55%410,518
Jun 16, 202627.9728.5726.7427.1627.16-2.86%203,083
Jun 15, 202627.8928.4327.0727.9627.960.76%204,991
Jun 12, 202630.8531.2827.4427.7527.75-8.57%324,401
Jun 11, 202627.9330.8127.7530.3530.359.17%255,462
Jun 10, 202629.3230.5127.6627.8027.80-5.02%184,019
Jun 9, 202629.8330.6028.1429.2729.27-0.64%251,905
Jun 8, 202628.4029.5827.6129.4629.465.18%235,091
Jun 5, 202630.1030.1027.1528.0128.01-6.94%478,190
Jun 4, 202628.2030.9327.7630.1030.106.21%397,401
Jun 3, 202627.2628.3725.6628.3428.343.66%193,401
Jun 2, 202629.9129.9126.9627.3427.34-8.13%467,773
Jun 1, 202628.9930.0328.4029.7629.761.54%270,553
May 29, 202629.5630.6929.1229.3129.31-1.58%437,037
May 28, 202629.2630.3728.6029.7829.780.78%485,683
May 27, 202629.9930.8329.2929.5529.550.31%269,277
May 26, 202628.2629.7328.2529.4629.462.47%211,969
May 22, 202629.5429.9728.3028.7528.75-1.81%164,135
May 21, 202628.1129.4327.0229.2829.285.29%158,904
May 20, 202627.2228.1325.5227.8127.812.70%196,648
May 19, 202626.1927.3125.4927.0827.082.19%186,520
May 18, 202628.2028.2125.2126.5026.50-7.76%535,028
May 15, 202628.4629.7227.7928.7328.73-1.91%176,880
May 14, 202631.2331.2328.2029.2929.29-4.50%275,888
May 13, 202630.1331.3429.4430.6730.671.22%190,211
May 12, 202629.4530.5328.5930.3030.300.70%179,221
May 11, 202627.2630.9927.2630.0930.099.82%288,240
May 8, 202629.2229.9527.0027.4027.40-6.16%292,229
May 7, 202628.4930.1427.8929.2029.200.55%210,467
May 6, 202628.2229.6627.6829.0429.044.01%267,989
May 5, 202629.0029.2527.7627.9227.92-2.41%212,357
May 4, 202630.5530.5526.3928.6128.61-6.81%385,400
May 1, 202631.3631.8330.4030.7030.70-3.67%229,697
Apr 30, 202630.2732.0829.7531.8731.875.22%191,906
Apr 29, 202629.9430.6029.5630.2930.29-0.07%201,211
Apr 28, 202629.8131.0028.5830.3130.31-1.08%248,305
Apr 27, 202629.3530.7428.2430.6430.642.96%494,117
Apr 24, 202628.0930.3727.0029.7629.762.23%530,955
Apr 23, 202631.5432.0127.5829.1129.11-9.40%561,920
Apr 22, 202628.1633.2828.1032.1332.1316.33%610,036
Apr 21, 202628.3428.9527.2227.6227.62-2.54%425,558
Apr 20, 202629.8529.9828.2828.3428.34-5.69%281,885
Apr 17, 202629.2431.1329.2030.0530.055.40%227,698
Apr 16, 202626.9028.6326.1728.5128.515.99%203,164
Apr 15, 202626.6127.2926.3526.9026.90-0.44%181,269
Apr 14, 202626.2327.4326.1727.0227.022.70%164,171
Apr 13, 202626.5227.0424.4926.3126.31-1.57%328,482
Apr 10, 202629.5130.2826.4826.7326.73-9.11%437,082
Apr 9, 202623.7729.5523.7729.4129.4121.33%534,813
Apr 8, 202625.3425.7923.5024.2424.240.41%390,340
Apr 7, 202622.7624.1522.1924.1424.146.77%302,575
Apr 6, 202621.2222.9421.2222.6122.616.80%226,539
Apr 2, 202620.5821.7620.3121.1721.171.63%146,587
Apr 1, 202620.2021.2720.0520.8320.832.46%283,771
Mar 31, 202618.8621.1818.8420.3320.338.66%245,847
Mar 30, 202618.2219.0318.0318.7118.710.86%241,543
Mar 27, 202619.3119.6717.9718.5518.55-3.54%276,012
Mar 26, 202617.6219.7217.6219.2319.236.01%295,127
Mar 25, 202617.2018.3317.1218.1418.146.83%173,401
Mar 24, 202616.8317.3616.3016.9816.98-0.59%287,268
Mar 23, 202618.0218.0516.6217.0817.08-2.73%137,208
Mar 20, 202617.5018.0517.3717.5617.560.40%714,590
Mar 19, 202617.0518.3616.9817.4917.492.76%286,780
Mar 18, 202617.7117.9116.3117.0217.02-4.76%286,887
Mar 17, 202618.6419.2517.7217.8717.87-5.40%278,103
Mar 16, 202619.2121.5118.8318.8918.89-0.94%349,794
Mar 13, 202619.4119.8318.8619.0719.07-0.37%140,107
Mar 12, 202618.6719.4118.4319.1419.140.84%123,294
Mar 11, 202618.6419.8418.5218.9818.980.05%105,038
Mar 10, 202619.7320.2518.8518.9718.97-4.14%154,903
Mar 9, 202618.5120.1018.3819.7919.796.92%201,956
Mar 6, 202617.6318.6517.3718.5118.513.06%115,503
Mar 5, 202617.8318.2617.3017.9617.96-0.36%142,009
Mar 4, 202618.2818.9017.9218.0318.030.08%197,542
Mar 3, 202617.2418.5016.9118.0118.012.33%164,965
Mar 2, 202617.2718.0016.5917.6017.601.91%101,200
Feb 27, 202617.1717.9016.8317.2717.27-0.86%120,044
Feb 26, 202617.8817.8816.7117.4217.42-1.19%100,871
Feb 25, 202617.7218.5417.2817.6317.63-2.16%118,107
Feb 24, 202618.2118.6417.7918.0218.02-1.53%97,940
Feb 23, 202618.8720.4217.6218.3018.302.35%295,102
Feb 20, 202617.7918.1717.6617.8817.88-0.22%121,065
Feb 19, 202617.2918.0017.2817.9217.923.52%98,901
Feb 18, 202617.2017.8516.9117.3117.310.35%93,507
Feb 17, 202617.2217.9317.0817.2517.250.17%106,795
Feb 13, 202618.0018.9117.0017.2217.22-315,396
Feb 12, 202617.9017.9817.0217.2217.22-3.10%130,038
Feb 11, 202617.9618.0617.2917.7717.77-0.67%164,228
Feb 10, 202617.4918.5017.0417.8917.891.82%185,615
Feb 9, 202616.9817.8616.5117.5717.573.47%145,988
Feb 6, 202616.0417.1916.0416.9816.988.15%189,471
Feb 5, 202616.7517.5115.4815.7015.70-6.55%211,066
Feb 4, 202617.2017.2216.0016.8016.80-1.81%193,720
Feb 3, 202617.8918.0016.6217.1117.11-4.57%183,860