Maze Therapeutics, Inc. (MAZE)
NASDAQ: MAZE · Real-Time Price · USD
25.02
+0.16 (0.64%)
Jun 4, 2026, 12:38 PM EDT - Market open
Maze Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 24.66 | 25.77 | 24.66 | 25.27 | - | 1.65% | 191,996 |
| Jun 3, 2026 | 24.25 | 25.24 | 23.90 | 24.86 | 24.86 | 2.35% | 413,190 |
| Jun 2, 2026 | 25.01 | 25.36 | 24.19 | 24.29 | 24.29 | -4.60% | 285,773 |
| Jun 1, 2026 | 26.32 | 26.54 | 25.18 | 25.46 | 25.46 | -3.78% | 522,084 |
| May 29, 2026 | 26.39 | 26.67 | 25.96 | 26.46 | 26.46 | 0.23% | 672,336 |
| May 28, 2026 | 26.05 | 26.54 | 25.00 | 26.40 | 26.40 | 1.34% | 178,898 |
| May 27, 2026 | 26.35 | 26.79 | 25.42 | 26.05 | 26.05 | -1.14% | 401,776 |
| May 26, 2026 | 25.78 | 26.41 | 25.14 | 26.35 | 26.35 | 2.21% | 494,799 |
| May 22, 2026 | 25.80 | 26.09 | 25.49 | 25.78 | 25.78 | 0.12% | 405,226 |
| May 21, 2026 | 24.96 | 25.90 | 24.72 | 25.75 | 25.75 | 2.88% | 440,045 |
| May 20, 2026 | 24.73 | 25.50 | 24.73 | 25.03 | 25.03 | 2.33% | 347,605 |
| May 19, 2026 | 24.29 | 25.00 | 23.76 | 24.46 | 24.46 | -0.16% | 470,141 |
| May 18, 2026 | 25.54 | 25.75 | 24.16 | 24.50 | 24.50 | -4.15% | 596,164 |
| May 15, 2026 | 25.95 | 26.24 | 25.15 | 25.56 | 25.56 | -3.29% | 411,801 |
| May 14, 2026 | 26.86 | 26.86 | 25.72 | 26.43 | 26.43 | -1.97% | 350,982 |
| May 13, 2026 | 26.00 | 27.06 | 25.33 | 26.96 | 26.96 | 4.58% | 845,321 |
| May 12, 2026 | 25.55 | 26.16 | 25.02 | 25.78 | 25.78 | 1.02% | 350,549 |
| May 11, 2026 | 26.22 | 27.13 | 25.30 | 25.52 | 25.52 | -1.96% | 546,075 |
| May 8, 2026 | 25.45 | 26.25 | 25.13 | 26.03 | 26.03 | 2.20% | 534,975 |
| May 7, 2026 | 26.47 | 26.58 | 24.80 | 25.47 | 25.47 | -3.78% | 468,771 |
| May 6, 2026 | 26.69 | 27.26 | 26.27 | 26.47 | 26.47 | -0.34% | 325,050 |
| May 5, 2026 | 27.15 | 27.58 | 26.12 | 26.56 | 26.56 | -1.37% | 557,418 |
| May 4, 2026 | 26.81 | 28.18 | 26.71 | 26.93 | 26.93 | -0.88% | 707,648 |
| May 1, 2026 | 26.53 | 27.58 | 26.24 | 27.17 | 27.17 | 2.22% | 860,494 |
| Apr 30, 2026 | 25.73 | 26.80 | 25.59 | 26.58 | 26.58 | 3.50% | 576,765 |
| Apr 29, 2026 | 25.72 | 25.92 | 25.08 | 25.68 | 25.68 | -1.04% | 412,647 |
| Apr 28, 2026 | 26.47 | 27.15 | 25.36 | 25.95 | 25.95 | -1.96% | 655,594 |
| Apr 27, 2026 | 25.72 | 26.56 | 25.41 | 26.47 | 26.47 | 2.56% | 588,031 |
| Apr 24, 2026 | 25.85 | 25.94 | 25.10 | 25.81 | 25.81 | -0.77% | 503,984 |
| Apr 23, 2026 | 26.44 | 26.73 | 25.43 | 26.01 | 26.01 | -1.85% | 583,671 |
| Apr 22, 2026 | 27.33 | 29.09 | 26.00 | 26.50 | 26.50 | 3.15% | 2,220,591 |
| Apr 21, 2026 | 26.83 | 26.97 | 25.41 | 25.69 | 25.69 | -4.28% | 716,597 |
| Apr 20, 2026 | 28.05 | 28.53 | 26.80 | 26.84 | 26.84 | -4.45% | 531,151 |
| Apr 17, 2026 | 27.38 | 28.69 | 26.56 | 28.09 | 28.09 | 4.54% | 1,373,967 |
| Apr 16, 2026 | 26.85 | 27.49 | 26.45 | 26.87 | 26.87 | 0.07% | 421,795 |
| Apr 15, 2026 | 27.98 | 29.06 | 26.49 | 26.85 | 26.85 | -3.00% | 861,322 |
| Apr 14, 2026 | 27.66 | 28.72 | 27.10 | 27.68 | 27.68 | 0.95% | 2,455,056 |
| Apr 13, 2026 | 27.10 | 28.90 | 26.72 | 27.42 | 27.42 | 2.74% | 1,274,560 |
| Apr 10, 2026 | 28.00 | 28.17 | 26.16 | 26.69 | 26.69 | -4.27% | 1,052,435 |
| Apr 9, 2026 | 27.97 | 28.60 | 27.14 | 27.88 | 27.88 | -0.75% | 856,025 |
| Apr 8, 2026 | 29.38 | 29.50 | 27.85 | 28.09 | 28.09 | -0.85% | 927,079 |
| Apr 7, 2026 | 28.88 | 29.44 | 27.65 | 28.33 | 28.33 | -2.31% | 565,335 |
| Apr 6, 2026 | 28.74 | 29.61 | 28.21 | 29.00 | 29.00 | 1.01% | 550,647 |
| Apr 2, 2026 | 28.28 | 29.84 | 28.00 | 28.71 | 28.71 | -1.17% | 780,450 |
| Apr 1, 2026 | 30.46 | 31.23 | 28.74 | 29.05 | 29.05 | -2.68% | 934,355 |
| Mar 31, 2026 | 29.50 | 31.05 | 29.50 | 29.85 | 29.85 | 2.90% | 1,736,455 |
| Mar 30, 2026 | 30.37 | 30.40 | 28.78 | 29.01 | 29.01 | -4.51% | 1,057,469 |
| Mar 27, 2026 | 30.82 | 32.27 | 29.16 | 30.38 | 30.38 | -4.19% | 1,713,950 |
| Mar 26, 2026 | 31.11 | 35.28 | 30.16 | 31.71 | 31.71 | -0.06% | 1,717,259 |
| Mar 25, 2026 | 40.00 | 41.00 | 29.77 | 31.73 | 31.73 | -35.24% | 8,232,095 |