Maze Therapeutics, Inc. (MAZE)
NASDAQ: MAZE · Real-Time Price · USD
10.01
-2.16 (-17.75%)
At close: May 30, 2025, 4:00 PM
10.22
+0.21 (2.05%)
After-hours: May 30, 2025, 7:42 PM EDT
Maze Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 12.05 | 12.05 | 9.73 | 10.01 | 10.01 | -17.75% | 147,268 |
| May 29, 2025 | 11.58 | 12.25 | 11.14 | 12.17 | 12.17 | 6.01% | 67,525 |
| May 28, 2025 | 11.21 | 11.64 | 10.80 | 11.48 | 11.48 | 2.50% | 80,603 |
| May 27, 2025 | 10.58 | 11.62 | 10.44 | 11.20 | 11.20 | 8.95% | 85,580 |
| May 23, 2025 | 10.01 | 10.40 | 9.75 | 10.28 | 10.28 | 1.08% | 39,656 |
| May 22, 2025 | 10.51 | 10.63 | 9.94 | 10.17 | 10.17 | -3.33% | 48,585 |
| May 21, 2025 | 10.13 | 10.63 | 9.87 | 10.52 | 10.52 | 4.06% | 98,085 |
| May 20, 2025 | 9.80 | 10.33 | 9.41 | 10.11 | 10.11 | 4.23% | 77,350 |
| May 19, 2025 | 9.24 | 9.88 | 9.16 | 9.70 | 9.70 | 4.86% | 88,465 |
| May 16, 2025 | 9.25 | 9.35 | 8.81 | 9.25 | 9.25 | - | 84,952 |
| May 15, 2025 | 8.83 | 9.33 | 8.25 | 9.25 | 9.25 | 2.10% | 100,486 |
| May 14, 2025 | 9.85 | 10.08 | 8.75 | 9.06 | 9.06 | -8.11% | 106,890 |
| May 13, 2025 | 10.23 | 10.39 | 9.55 | 9.86 | 9.86 | -2.67% | 75,037 |
| May 12, 2025 | 10.04 | 10.26 | 9.60 | 10.13 | 10.13 | 5.30% | 113,806 |
| May 9, 2025 | 10.25 | 10.52 | 9.57 | 9.62 | 9.62 | -3.99% | 66,236 |
| May 8, 2025 | 9.65 | 10.38 | 9.25 | 10.02 | 10.02 | 5.58% | 81,962 |
| May 7, 2025 | 9.30 | 9.70 | 8.77 | 9.49 | 9.49 | 4.17% | 210,141 |
| May 6, 2025 | 10.39 | 10.63 | 8.94 | 9.11 | 9.11 | -12.57% | 131,647 |
| May 5, 2025 | 10.50 | 10.74 | 10.10 | 10.42 | 10.42 | -3.96% | 76,213 |
| May 2, 2025 | 10.78 | 11.98 | 10.64 | 10.85 | 10.85 | 2.46% | 301,086 |
| May 1, 2025 | 9.48 | 10.81 | 9.11 | 10.59 | 10.59 | 14.49% | 182,748 |
| Apr 30, 2025 | 8.79 | 9.32 | 8.56 | 9.25 | 9.25 | 5.23% | 799,429 |
| Apr 29, 2025 | 8.44 | 8.97 | 7.99 | 8.79 | 8.79 | 4.89% | 329,824 |
| Apr 28, 2025 | 8.25 | 8.60 | 7.79 | 8.38 | 8.38 | 2.07% | 213,196 |
| Apr 25, 2025 | 7.71 | 8.34 | 7.16 | 8.21 | 8.21 | 6.62% | 307,364 |
| Apr 24, 2025 | 9.65 | 9.76 | 7.50 | 7.70 | 7.70 | -19.37% | 225,863 |
| Apr 23, 2025 | 10.20 | 10.73 | 9.21 | 9.55 | 9.55 | -3.14% | 232,855 |
| Apr 22, 2025 | 9.13 | 10.30 | 9.07 | 9.86 | 9.86 | 8.00% | 178,145 |
| Apr 21, 2025 | 8.38 | 9.16 | 8.33 | 9.13 | 9.13 | 8.56% | 100,502 |
| Apr 17, 2025 | 8.14 | 8.67 | 8.12 | 8.41 | 8.41 | 2.81% | 120,582 |
| Apr 16, 2025 | 8.03 | 8.29 | 7.52 | 8.18 | 8.18 | 0.99% | 103,159 |
| Apr 15, 2025 | 8.53 | 9.13 | 7.93 | 8.10 | 8.10 | -4.71% | 178,877 |
| Apr 14, 2025 | 8.10 | 8.87 | 7.90 | 8.50 | 8.50 | 8.56% | 124,495 |
| Apr 11, 2025 | 7.47 | 7.88 | 6.80 | 7.83 | 7.83 | 3.03% | 236,887 |
| Apr 10, 2025 | 7.77 | 8.15 | 7.22 | 7.60 | 7.60 | -4.64% | 231,535 |
| Apr 9, 2025 | 7.46 | 8.16 | 6.71 | 7.97 | 7.97 | 5.28% | 173,862 |
| Apr 8, 2025 | 9.17 | 9.38 | 7.30 | 7.57 | 7.57 | -15.13% | 303,457 |
| Apr 7, 2025 | 9.09 | 9.43 | 8.65 | 8.92 | 8.92 | -1.65% | 407,283 |
| Apr 4, 2025 | 8.81 | 9.25 | 8.33 | 9.07 | 9.07 | -2.68% | 327,522 |
| Apr 3, 2025 | 10.20 | 10.26 | 9.30 | 9.32 | 9.32 | -10.13% | 125,713 |
| Apr 2, 2025 | 9.90 | 10.43 | 9.72 | 10.37 | 10.37 | 4.75% | 166,544 |
| Apr 1, 2025 | 10.70 | 10.78 | 9.50 | 9.90 | 9.90 | -10.08% | 1,048,775 |
| Mar 31, 2025 | 10.91 | 11.94 | 10.17 | 11.01 | 11.01 | -3.59% | 285,632 |
| Mar 28, 2025 | 11.22 | 11.64 | 10.93 | 11.42 | 11.42 | 1.33% | 68,509 |
| Mar 27, 2025 | 10.87 | 11.45 | 10.54 | 11.27 | 11.27 | 4.74% | 133,270 |
| Mar 26, 2025 | 11.46 | 11.61 | 10.65 | 10.76 | 10.76 | -7.48% | 148,313 |
| Mar 25, 2025 | 11.73 | 12.37 | 11.30 | 11.63 | 11.63 | -1.94% | 360,957 |
| Mar 24, 2025 | 11.03 | 11.86 | 10.41 | 11.86 | 11.86 | 6.46% | 398,468 |
| Mar 21, 2025 | 11.61 | 12.88 | 10.76 | 11.14 | 11.14 | -6.86% | 2,195,374 |
| Mar 20, 2025 | 11.97 | 12.36 | 11.54 | 11.96 | 11.96 | -1.48% | 198,091 |