Maze Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	25.95	26.24	25.54	25.57	-	-3.25%	37,586
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
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