Maze Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	25.85	25.94	25.10	25.63	-	-1.46%	382,319
Apr 23, 2026	26.44	26.73	25.43	26.01	26.01	-1.85%	583,613
Apr 22, 2026	27.33	29.09	26.00	26.50	26.50	3.15%	2,220,576
Apr 21, 2026	26.83	26.97	25.41	25.69	25.69	-4.28%	711,125
Apr 20, 2026	28.05	28.53	26.80	26.84	26.84	-4.45%	531,130
Apr 17, 2026	27.38	28.69	26.56	28.09	28.09	4.54%	1,372,987
Apr 16, 2026	26.85	27.49	26.45	26.87	26.87	0.07%	421,419
Apr 15, 2026	27.98	29.06	26.49	26.85	26.85	-3.00%	860,980
Apr 14, 2026	27.66	28.72	27.10	27.68	27.68	0.95%	2,449,032
Apr 13, 2026	27.10	28.90	26.72	27.42	27.42	2.74%	1,274,491
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
Mar 5, 2026	46.21	46.35	44.53	45.30	45.30	-2.54%	350,115
Mar 4, 2026	46.59	46.65	44.43	46.48	46.48	5.21%	414,249
Mar 3, 2026	44.54	45.26	43.00	44.18	44.18	-3.14%	289,897
Mar 2, 2026	44.50	46.13	43.96	45.61	45.61	0.04%	236,603
Feb 27, 2026	45.49	46.28	44.60	45.59	45.59	-0.55%	379,641
Feb 26, 2026	47.23	47.27	44.62	45.84	45.84	-2.94%	339,819
Feb 25, 2026	45.59	47.49	45.51	47.23	47.23	4.26%	490,857
Feb 24, 2026	45.91	46.28	45.02	45.30	45.30	-0.53%	294,641
Feb 23, 2026	44.83	46.85	44.20	45.54	45.54	2.99%	378,331
Feb 20, 2026	44.71	45.24	43.36	44.22	44.22	-1.82%	267,580
Feb 19, 2026	45.03	46.57	42.56	45.04	45.04	-0.09%	291,235
Feb 18, 2026	47.80	48.03	44.99	45.08	45.08	-4.02%	577,109
Feb 17, 2026	46.01	47.86	44.54	46.97	46.97	2.09%	339,784
Feb 13, 2026	47.00	48.76	45.89	46.01	46.01	-2.19%	416,832
Feb 12, 2026	47.30	47.85	45.51	47.04	47.04	-0.38%	589,499