Skip to main content
MapLight Therapeutics, Inc. (MPLT)
NASDAQ: MPLT · Real-Time Price · USD
30.31
-0.33 (-1.08%)
At close: Apr 28, 2026, 4:00 PM EDT
30.31
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:01 PM EDT

MapLight Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202629.8130.8929.8130.27--1.21%193,951
Apr 27, 202629.3530.7428.2430.6430.642.96%494,117
Apr 24, 202628.0930.3727.0029.7629.762.23%530,155
Apr 23, 202631.5432.0127.5829.1129.11-9.40%561,865
Apr 22, 202628.1633.2828.1032.1332.1316.33%608,782
Apr 21, 202628.3428.9527.2227.6227.62-2.54%425,516
Apr 20, 202629.8529.9828.2828.3428.34-5.69%281,884
Apr 17, 202629.2431.1329.2030.0530.055.40%227,698
Apr 16, 202626.9028.6326.1728.5128.515.99%203,048
Apr 15, 202626.6127.2926.3526.9026.90-0.44%181,065
Apr 14, 202626.2327.4326.1727.0227.022.70%164,170
Apr 13, 202626.5227.0424.4926.3126.31-1.57%328,448
Apr 10, 202629.5130.2826.4826.7326.73-9.11%428,253
Apr 9, 202623.7729.5523.7729.4129.4121.33%534,187
Apr 8, 202625.3425.7923.5024.2424.240.41%390,339
Apr 7, 202622.7624.1522.1924.1424.146.77%340,385
Apr 6, 202621.2222.9421.2222.6122.616.80%226,038
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%225,360
Mar 30, 202618.2219.0318.0318.7118.710.86%241,517
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
Feb 2, 202617.6118.3117.4517.9317.931.36%162,957
Jan 30, 202618.5018.5917.5117.6917.69-4.79%259,634
Jan 29, 202618.7719.2818.1818.5818.58-1.48%234,114
Jan 28, 202619.2519.3418.0718.8618.86-1.51%172,783
Jan 27, 202617.7719.2317.7319.1519.156.51%191,749
Jan 26, 202617.9818.3217.0617.9817.98-253,076
Jan 23, 202618.8119.5017.7917.9817.98-3.23%126,288
Jan 22, 202617.2019.6817.0018.5818.589.62%350,431
Jan 21, 202617.1718.4916.2816.9516.95-0.47%197,036
Jan 20, 202617.2017.4916.3817.0317.030.18%102,899
Jan 16, 202618.6118.6116.7617.0017.00-8.01%293,904
Jan 15, 202618.4018.8817.5118.4818.48-1.49%177,823
Jan 14, 202617.6919.5417.3518.7618.766.35%202,097
Jan 13, 202619.0619.0617.4517.6417.64-7.50%142,608
Jan 12, 202618.0120.5017.5219.0719.075.83%188,121
Jan 9, 202617.5018.9917.1618.0218.024.83%135,258
Jan 8, 202616.3217.2715.8817.1917.197.04%113,677
Jan 7, 202617.0017.4116.0016.0616.06-5.58%158,775
Jan 6, 202617.2217.4116.5517.0117.01-1.22%302,126
Jan 5, 202617.1117.3315.7817.2217.222.68%142,101
Jan 2, 202617.4017.7815.5816.7716.77-4.53%240,564
Dec 31, 202517.9018.2517.5217.5717.57-2.04%245,317
Dec 30, 202517.7218.3317.7217.9317.931.13%80,970
Dec 29, 202518.0018.2517.6017.7317.73-1.55%93,090
Dec 26, 202518.0518.3517.6518.0118.01-0.61%99,034
Dec 24, 202517.7818.2717.7818.1218.121.46%106,550
Dec 23, 202518.8219.5517.8017.8617.86-6.88%149,991
Dec 22, 202520.1321.4719.1719.1819.18-6.67%401,482
Dec 19, 202519.7421.1319.7420.5520.553.06%3,294,597
Dec 18, 202519.2120.3219.2119.9419.941.53%261,922
Dec 17, 202520.1020.4019.3919.6419.64-3.49%245,409
Dec 16, 202521.1921.1920.0120.3520.35-3.46%231,460
Dec 15, 202520.5121.5520.2521.0821.081.84%287,860
Dec 12, 202520.2421.3820.0420.7020.703.01%180,681
Dec 11, 202520.4321.2019.4620.1020.10-1.54%225,570
Dec 10, 202519.1521.4018.0020.4120.418.28%377,260
Dec 9, 202518.2619.0118.1718.8518.852.17%188,004
Dec 8, 202518.8720.1018.0018.4518.45-0.22%358,919
Dec 5, 202518.1019.2517.8218.4918.490.82%365,645
Dec 4, 202516.4618.9516.0018.3418.348.39%520,699
Dec 3, 202514.1117.2514.1116.9216.9231.26%879,836