Maze Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	51.76	52.86	49.06	49.95	-	-3.64%	411,430
Mar 12, 2026	49.03	52.57	47.00	51.84	51.84	2.77%	703,493
Mar 11, 2026	51.05	51.07	48.16	50.44	50.44	-1.20%	490,715
Mar 10, 2026	46.29	51.36	45.10	51.06	51.06	13.30%	1,289,377
Mar 9, 2026	44.00	45.98	42.88	45.06	45.06	0.51%	495,465
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%	350,041
Mar 4, 2026	46.59	46.65	44.43	46.48	46.48	5.21%	409,401
Mar 3, 2026	44.54	45.26	43.00	44.18	44.18	-3.14%	289,855
Mar 2, 2026	44.50	46.13	43.96	45.61	45.61	0.04%	235,205
Feb 27, 2026	45.49	46.28	44.60	45.59	45.59	-0.55%	379,637
Feb 26, 2026	47.23	47.27	44.62	45.84	45.84	-2.94%	339,654
Feb 25, 2026	45.59	47.49	45.51	47.23	47.23	4.26%	490,835
Feb 24, 2026	45.91	46.28	45.02	45.30	45.30	-0.53%	294,217
Feb 23, 2026	44.83	46.85	44.20	45.54	45.54	2.99%	378,273
Feb 20, 2026	44.71	45.24	43.36	44.22	44.22	-1.82%	267,570
Feb 19, 2026	45.03	46.57	42.56	45.04	45.04	-0.09%	290,845
Feb 18, 2026	47.80	48.03	44.99	45.08	45.08	-4.02%	576,744
Feb 17, 2026	46.01	47.86	44.54	46.97	46.97	2.09%	339,701
Feb 13, 2026	47.00	48.76	45.89	46.01	46.01	-2.19%	415,637
Feb 12, 2026	47.30	47.85	45.51	47.04	47.04	-0.38%	589,299
Feb 11, 2026	48.37	48.44	44.30	47.22	47.22	-2.38%	818,063
Feb 10, 2026	47.63	48.52	45.22	48.37	48.37	1.38%	283,079
Feb 9, 2026	45.09	47.90	43.89	47.71	47.71	5.95%	340,182
Feb 6, 2026	44.29	46.18	42.79	45.03	45.03	2.46%	663,336
Feb 5, 2026	46.70	49.25	42.17	43.95	43.95	-8.70%	953,439
Feb 4, 2026	48.22	48.94	46.58	48.14	48.14	0.35%	588,230
Feb 3, 2026	46.82	48.75	45.74	47.97	47.97	3.09%	741,223
Feb 2, 2026	43.56	47.32	42.94	46.53	46.53	6.77%	741,773
Jan 30, 2026	44.10	45.66	43.39	43.58	43.58	-3.16%	479,640
Jan 29, 2026	43.15	45.55	42.22	45.00	45.00	3.78%	623,401
Jan 28, 2026	45.34	45.52	42.33	43.36	43.36	-4.37%	462,124
Jan 27, 2026	45.00	46.99	44.39	45.34	45.34	1.70%	494,166
Jan 26, 2026	44.20	46.11	43.30	44.58	44.58	0.70%	381,670
Jan 23, 2026	45.83	47.36	43.26	44.27	44.27	-4.18%	528,229
Jan 22, 2026	43.93	46.80	43.73	46.20	46.20	5.72%	491,922
Jan 21, 2026	44.50	45.00	42.27	43.70	43.70	-1.44%	413,122
Jan 20, 2026	40.13	44.45	38.63	44.34	44.34	8.76%	515,710
Jan 16, 2026	39.84	41.44	39.84	40.77	40.77	2.41%	228,579
Jan 15, 2026	41.30	41.50	39.42	39.81	39.81	-3.16%	273,978
Jan 14, 2026	41.30	41.78	38.00	41.11	41.11	-0.68%	531,182
Jan 13, 2026	39.93	41.79	39.91	41.39	41.39	2.99%	511,435
Jan 12, 2026	40.17	40.25	38.49	40.19	40.19	-0.32%	201,795
Jan 9, 2026	38.95	40.75	38.95	40.32	40.32	3.52%	204,841
Jan 8, 2026	40.37	40.75	38.39	38.95	38.95	-3.52%	145,345
Jan 7, 2026	38.31	40.55	38.16	40.37	40.37	5.21%	334,789
Jan 6, 2026	38.42	39.20	37.37	38.37	38.37	-0.67%	241,160
Jan 5, 2026	39.77	40.99	37.47	38.63	38.63	-2.87%	314,065
Jan 2, 2026	40.86	41.83	38.13	39.77	39.77	-4.01%	436,645
Dec 31, 2025	40.22	41.60	39.67	41.43	41.43	3.45%	394,842