Maze Therapeutics, Inc. (MAZE)
NASDAQ: MAZE · Real-Time Price · USD
28.87
+1.01 (3.63%)
Oct 8, 2025, 2:04 PM EDT - Market open
Maze Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 27.83 | 29.66 | 26.63 | 29.12 | - | 4.52% | 279,468 |
| Oct 7, 2025 | 27.75 | 28.12 | 26.97 | 27.86 | 27.86 | 1.24% | 348,288 |
| Oct 6, 2025 | 27.79 | 28.78 | 26.43 | 27.52 | 27.52 | 1.51% | 311,278 |
| Oct 3, 2025 | 26.25 | 27.80 | 25.88 | 27.11 | 27.11 | 2.30% | 405,556 |
| Oct 2, 2025 | 26.01 | 26.79 | 24.99 | 26.50 | 26.50 | 2.67% | 305,609 |
| Oct 1, 2025 | 25.70 | 26.39 | 25.45 | 25.81 | 25.81 | -0.46% | 307,669 |
| Sep 30, 2025 | 25.20 | 26.45 | 24.42 | 25.93 | 25.93 | 2.90% | 479,998 |
| Sep 29, 2025 | 27.05 | 27.83 | 24.85 | 25.20 | 25.20 | -6.67% | 476,523 |
| Sep 26, 2025 | 26.15 | 28.37 | 26.04 | 27.00 | 27.00 | 2.47% | 609,163 |
| Sep 25, 2025 | 26.00 | 27.67 | 25.90 | 26.35 | 26.35 | 0.65% | 747,343 |
| Sep 24, 2025 | 25.31 | 27.65 | 24.97 | 26.18 | 26.18 | 5.23% | 975,881 |
| Sep 23, 2025 | 23.38 | 25.17 | 23.34 | 24.88 | 24.88 | 5.11% | 430,658 |
| Sep 22, 2025 | 22.86 | 24.02 | 22.45 | 23.67 | 23.67 | 3.18% | 500,660 |
| Sep 19, 2025 | 23.65 | 24.32 | 22.50 | 22.94 | 22.94 | -2.30% | 2,551,455 |
| Sep 18, 2025 | 23.64 | 24.68 | 23.01 | 23.48 | 23.48 | -0.09% | 547,976 |
| Sep 17, 2025 | 22.89 | 24.49 | 22.89 | 23.50 | 23.50 | 0.17% | 509,792 |
| Sep 16, 2025 | 22.59 | 25.18 | 22.59 | 23.46 | 23.46 | 0.90% | 390,825 |
| Sep 15, 2025 | 23.33 | 23.42 | 22.04 | 23.25 | 23.25 | -0.19% | 556,572 |
| Sep 12, 2025 | 24.88 | 25.48 | 22.01 | 23.30 | 23.30 | -6.07% | 1,267,295 |
| Sep 11, 2025 | 21.10 | 25.50 | 20.00 | 24.80 | 24.80 | 54.81% | 5,071,529 |
| Sep 10, 2025 | 16.31 | 17.45 | 15.70 | 16.02 | 16.02 | -1.96% | 301,599 |
| Sep 9, 2025 | 14.87 | 17.07 | 14.75 | 16.34 | 16.34 | 9.15% | 473,258 |
| Sep 8, 2025 | 16.05 | 16.05 | 14.90 | 14.97 | 14.97 | -5.73% | 272,580 |
| Sep 5, 2025 | 14.78 | 16.20 | 14.27 | 15.88 | 15.88 | 5.59% | 309,623 |
| Sep 4, 2025 | 15.30 | 15.68 | 14.16 | 15.04 | 15.04 | -0.99% | 355,613 |
| Sep 3, 2025 | 15.46 | 16.40 | 14.86 | 15.19 | 15.19 | -0.85% | 390,311 |
| Sep 2, 2025 | 14.64 | 15.60 | 14.44 | 15.32 | 15.32 | 5.73% | 513,701 |
| Aug 29, 2025 | 14.51 | 14.85 | 13.89 | 14.49 | 14.49 | 1.54% | 358,404 |
| Aug 28, 2025 | 13.96 | 14.39 | 13.78 | 14.27 | 14.27 | 2.88% | 1,262,379 |
| Aug 27, 2025 | 13.78 | 14.76 | 13.67 | 13.87 | 13.87 | -1.28% | 430,233 |
| Aug 26, 2025 | 13.36 | 14.62 | 13.28 | 14.05 | 14.05 | 5.56% | 550,631 |
| Aug 25, 2025 | 13.47 | 13.54 | 12.91 | 13.31 | 13.31 | -1.33% | 234,956 |
| Aug 22, 2025 | 13.33 | 14.02 | 13.30 | 13.49 | 13.49 | 1.97% | 263,956 |
| Aug 21, 2025 | 13.59 | 13.93 | 13.00 | 13.23 | 13.23 | -1.85% | 192,252 |
| Aug 20, 2025 | 13.40 | 14.01 | 13.24 | 13.48 | 13.48 | 0.22% | 476,471 |
| Aug 19, 2025 | 13.26 | 13.75 | 12.81 | 13.45 | 13.45 | 0.75% | 215,002 |
| Aug 18, 2025 | 13.49 | 13.92 | 13.20 | 13.35 | 13.35 | -1.11% | 140,316 |
| Aug 15, 2025 | 13.42 | 13.58 | 12.86 | 13.50 | 13.50 | 1.12% | 136,553 |
| Aug 14, 2025 | 13.23 | 13.59 | 13.00 | 13.35 | 13.35 | -1.84% | 101,196 |
| Aug 13, 2025 | 14.00 | 14.56 | 13.16 | 13.60 | 13.60 | -1.02% | 299,055 |
| Aug 12, 2025 | 13.50 | 13.85 | 13.22 | 13.74 | 13.74 | 2.00% | 99,702 |
| Aug 11, 2025 | 13.07 | 13.86 | 13.07 | 13.47 | 13.47 | 2.51% | 113,660 |
| Aug 8, 2025 | 13.36 | 13.86 | 12.95 | 13.14 | 13.14 | -1.35% | 72,348 |
| Aug 7, 2025 | 14.17 | 14.17 | 12.90 | 13.32 | 13.32 | -6.53% | 156,249 |
| Aug 6, 2025 | 14.53 | 14.58 | 13.71 | 14.25 | 14.25 | -1.79% | 105,365 |
| Aug 5, 2025 | 15.40 | 15.85 | 13.87 | 14.51 | 14.51 | -4.85% | 309,979 |
| Aug 4, 2025 | 14.93 | 15.74 | 13.75 | 15.25 | 15.25 | 2.35% | 190,866 |
| Aug 1, 2025 | 14.32 | 15.38 | 13.82 | 14.90 | 14.90 | 1.02% | 243,258 |
| Jul 31, 2025 | 15.13 | 15.68 | 14.20 | 14.75 | 14.75 | -4.84% | 270,205 |
| Jul 30, 2025 | 15.71 | 16.54 | 15.30 | 15.50 | 15.50 | -1.52% | 114,701 |