Maze Therapeutics, Inc. (MAZE)
NASDAQ: MAZE · Real-Time Price · USD
16.09
-0.25 (-1.53%)
Sep 10, 2025, 3:27 PM - Market open
Maze Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 16.31 | 17.45 | 15.70 | 17.05 | - | 4.35% | 141,814 |
| 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 |
| Jul 29, 2025 | 16.29 | 16.48 | 15.00 | 15.74 | 15.74 | -3.79% | 117,840 |
| Jul 28, 2025 | 17.07 | 17.38 | 16.18 | 16.36 | 16.36 | -2.73% | 46,422 |
| Jul 25, 2025 | 16.49 | 17.10 | 16.14 | 16.82 | 16.82 | 2.25% | 51,167 |
| Jul 24, 2025 | 17.54 | 18.40 | 16.11 | 16.45 | 16.45 | -6.75% | 85,893 |
| Jul 23, 2025 | 17.86 | 19.19 | 17.01 | 17.64 | 17.64 | 4.13% | 331,515 |
| Jul 22, 2025 | 16.58 | 17.19 | 15.17 | 16.94 | 16.94 | 1.68% | 131,268 |
| Jul 21, 2025 | 18.26 | 18.67 | 16.11 | 16.66 | 16.66 | -6.30% | 297,388 |
| Jul 18, 2025 | 17.00 | 18.50 | 16.80 | 17.78 | 17.78 | 4.22% | 113,363 |
| Jul 17, 2025 | 16.13 | 17.41 | 16.12 | 17.06 | 17.06 | 4.92% | 130,390 |
| Jul 16, 2025 | 16.19 | 16.69 | 15.87 | 16.26 | 16.26 | 1.56% | 122,203 |
| Jul 15, 2025 | 15.81 | 16.20 | 14.89 | 16.01 | 16.01 | 1.72% | 89,299 |
| Jul 14, 2025 | 14.83 | 15.86 | 14.35 | 15.74 | 15.74 | 4.58% | 71,623 |
| Jul 11, 2025 | 15.64 | 15.84 | 14.91 | 15.05 | 15.05 | -3.77% | 127,024 |
| Jul 10, 2025 | 15.08 | 15.75 | 14.53 | 15.64 | 15.64 | 3.71% | 88,018 |
| Jul 9, 2025 | 15.10 | 15.42 | 14.00 | 15.08 | 15.08 | 0.13% | 201,311 |
| Jul 8, 2025 | 12.89 | 15.79 | 12.44 | 15.06 | 15.06 | 24.26% | 254,711 |
| Jul 7, 2025 | 11.53 | 12.20 | 11.34 | 12.12 | 12.12 | 5.39% | 105,666 |
| Jul 3, 2025 | 12.16 | 12.44 | 10.98 | 11.50 | 11.50 | -3.04% | 78,157 |
| Jul 2, 2025 | 11.66 | 12.25 | 11.47 | 11.86 | 11.86 | 1.72% | 121,108 |
| Jul 1, 2025 | 12.32 | 12.34 | 11.20 | 11.66 | 11.66 | -4.97% | 97,797 |