Maze Therapeutics, Inc. (MAZE)
NASDAQ: MAZE · Real-Time Price · USD
28.71
-0.34 (-1.17%)
At close: Apr 2, 2026, 4:00 PM EDT
28.50
-0.21 (-0.73%)
After-hours: Apr 2, 2026, 5:33 PM EDT
Maze Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 28.28 | 29.84 | 28.00 | 28.71 | 28.71 | -1.17% | 780,343 |
| Apr 1, 2026 | 30.46 | 31.23 | 28.74 | 29.05 | 29.05 | -2.68% | 933,460 |
| Mar 31, 2026 | 29.50 | 31.05 | 29.50 | 29.85 | 29.85 | 2.90% | 1,732,945 |
| Mar 30, 2026 | 30.37 | 30.40 | 28.78 | 29.01 | 29.01 | -4.51% | 1,055,055 |
| Mar 27, 2026 | 30.82 | 32.27 | 29.16 | 30.38 | 30.38 | -4.19% | 1,713,827 |
| Mar 26, 2026 | 31.11 | 35.28 | 30.16 | 31.71 | 31.71 | -0.06% | 1,715,588 |
| Mar 25, 2026 | 40.00 | 41.00 | 29.77 | 31.73 | 31.73 | -35.24% | 8,228,170 |
| Mar 24, 2026 | 48.16 | 49.25 | 46.06 | 49.00 | 49.00 | - | 559,233 |
| Mar 23, 2026 | 48.87 | 49.18 | 46.86 | 49.00 | 49.00 | 2.02% | 523,736 |
| Mar 20, 2026 | 49.31 | 50.70 | 47.76 | 48.03 | 48.03 | -2.83% | 1,329,481 |
| Mar 19, 2026 | 47.47 | 50.00 | 46.67 | 49.43 | 49.43 | 1.98% | 649,054 |
| Mar 18, 2026 | 50.42 | 51.74 | 48.01 | 48.47 | 48.47 | -3.81% | 491,620 |
| Mar 17, 2026 | 51.02 | 53.00 | 49.98 | 50.39 | 50.39 | -1.70% | 922,204 |
| Mar 16, 2026 | 50.96 | 53.65 | 50.60 | 51.26 | 51.26 | 2.09% | 899,722 |
| Mar 13, 2026 | 51.76 | 52.86 | 49.06 | 50.21 | 50.21 | -3.13% | 1,065,922 |
| Mar 12, 2026 | 49.03 | 52.57 | 47.00 | 51.84 | 51.84 | 2.77% | 703,576 |
| Mar 11, 2026 | 51.05 | 51.07 | 48.16 | 50.44 | 50.44 | -1.20% | 493,874 |
| Mar 10, 2026 | 46.29 | 51.36 | 45.10 | 51.06 | 51.06 | 13.30% | 1,289,581 |
| Mar 9, 2026 | 44.00 | 45.98 | 42.88 | 45.06 | 45.06 | 0.51% | 495,509 |
| Mar 6, 2026 | 44.62 | 45.86 | 43.10 | 44.83 | 44.83 | -1.04% | 383,490 |
| Mar 5, 2026 | 46.21 | 46.35 | 44.53 | 45.30 | 45.30 | -2.54% | 350,115 |
| Mar 4, 2026 | 46.59 | 46.65 | 44.43 | 46.48 | 46.48 | 5.21% | 414,249 |
| Mar 3, 2026 | 44.54 | 45.26 | 43.00 | 44.18 | 44.18 | -3.14% | 289,897 |
| Mar 2, 2026 | 44.50 | 46.13 | 43.96 | 45.61 | 45.61 | 0.04% | 236,603 |
| Feb 27, 2026 | 45.49 | 46.28 | 44.60 | 45.59 | 45.59 | -0.55% | 379,641 |
| Feb 26, 2026 | 47.23 | 47.27 | 44.62 | 45.84 | 45.84 | -2.94% | 339,819 |
| Feb 25, 2026 | 45.59 | 47.49 | 45.51 | 47.23 | 47.23 | 4.26% | 490,857 |
| Feb 24, 2026 | 45.91 | 46.28 | 45.02 | 45.30 | 45.30 | -0.53% | 294,641 |
| Feb 23, 2026 | 44.83 | 46.85 | 44.20 | 45.54 | 45.54 | 2.99% | 378,331 |
| Feb 20, 2026 | 44.71 | 45.24 | 43.36 | 44.22 | 44.22 | -1.82% | 267,580 |
| Feb 19, 2026 | 45.03 | 46.57 | 42.56 | 45.04 | 45.04 | -0.09% | 291,235 |
| Feb 18, 2026 | 47.80 | 48.03 | 44.99 | 45.08 | 45.08 | -4.02% | 577,109 |
| Feb 17, 2026 | 46.01 | 47.86 | 44.54 | 46.97 | 46.97 | 2.09% | 339,784 |
| Feb 13, 2026 | 47.00 | 48.76 | 45.89 | 46.01 | 46.01 | -2.19% | 416,832 |
| Feb 12, 2026 | 47.30 | 47.85 | 45.51 | 47.04 | 47.04 | -0.38% | 589,499 |
| Feb 11, 2026 | 48.37 | 48.44 | 44.30 | 47.22 | 47.22 | -2.38% | 818,067 |
| Feb 10, 2026 | 47.63 | 48.52 | 45.22 | 48.37 | 48.37 | 1.38% | 283,140 |
| Feb 9, 2026 | 45.09 | 47.90 | 43.89 | 47.71 | 47.71 | 5.95% | 340,183 |
| Feb 6, 2026 | 44.29 | 46.18 | 42.79 | 45.03 | 45.03 | 2.46% | 663,464 |
| Feb 5, 2026 | 46.70 | 49.25 | 42.17 | 43.95 | 43.95 | -8.70% | 953,694 |
| Feb 4, 2026 | 48.22 | 48.94 | 46.58 | 48.14 | 48.14 | 0.35% | 598,494 |
| Feb 3, 2026 | 46.82 | 48.75 | 45.74 | 47.97 | 47.97 | 3.09% | 748,731 |
| Feb 2, 2026 | 43.56 | 47.32 | 42.94 | 46.53 | 46.53 | 6.77% | 741,980 |
| Jan 30, 2026 | 44.10 | 45.66 | 43.39 | 43.58 | 43.58 | -3.16% | 486,900 |
| Jan 29, 2026 | 43.15 | 45.55 | 42.22 | 45.00 | 45.00 | 3.78% | 629,557 |
| Jan 28, 2026 | 45.34 | 45.52 | 42.33 | 43.36 | 43.36 | -4.37% | 462,562 |
| Jan 27, 2026 | 45.00 | 46.99 | 44.39 | 45.34 | 45.34 | 1.70% | 501,789 |
| Jan 26, 2026 | 44.20 | 46.11 | 43.30 | 44.58 | 44.58 | 0.70% | 385,679 |
| Jan 23, 2026 | 45.83 | 47.36 | 43.26 | 44.27 | 44.27 | -4.18% | 548,272 |
| Jan 22, 2026 | 43.93 | 46.80 | 43.73 | 46.20 | 46.20 | 5.72% | 491,922 |