Skip to main content
logo
MapLight Therapeutics, Inc. (MPLT)
NASDAQ: MPLT · Real-Time Price · USD
18.58
-0.28 (-1.48%)
At close: Jan 29, 2026, 4:00 PM EST
18.94
+0.36 (1.94%)
After-hours: Jan 29, 2026, 6:00 PM EST

MapLight Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 202618.7719.2818.1818.75--0.58%148,245
Jan 28, 202619.2519.3418.0718.8618.86-1.51%171,497
Jan 27, 202617.7719.2317.7319.1519.156.51%191,700
Jan 26, 202617.9818.3217.0617.9817.98-253,076
Jan 23, 202618.8119.5017.7917.9817.98-3.23%126,234
Jan 22, 202617.2019.6817.0018.5818.589.62%350,430
Jan 21, 202617.1718.4916.2816.9516.95-0.47%178,336
Jan 20, 202617.2017.4916.3817.0317.030.18%102,899
Jan 16, 202618.6118.6116.7617.0017.00-8.01%293,902
Jan 15, 202618.4018.8817.5118.4818.48-1.49%160,546
Jan 14, 202617.6919.5417.3518.7618.766.35%172,904
Jan 13, 202619.0619.0617.4517.6417.64-7.50%142,608
Jan 12, 202618.0120.5017.5219.0719.075.83%185,480
Jan 9, 202617.5018.9917.1618.0218.024.83%134,215
Jan 8, 202616.3217.2715.8817.1917.197.04%112,569
Jan 7, 202617.0017.4116.0016.0616.06-5.58%157,447
Jan 6, 202617.2217.4116.5517.0117.01-1.22%302,126
Jan 5, 202617.1117.3315.7817.2217.222.68%142,101
Jan 2, 202617.4017.7815.5816.7716.77-4.53%240,564
Dec 31, 202517.9018.2517.5217.5717.57-2.04%245,317
Dec 30, 202517.7218.3317.7217.9317.931.13%80,970
Dec 29, 202518.0018.2517.6017.7317.73-1.55%93,090
Dec 26, 202518.0518.3517.6518.0118.01-0.61%99,034
Dec 24, 202517.7818.2717.7818.1218.121.46%106,550
Dec 23, 202518.8219.5517.8017.8617.86-6.88%149,991
Dec 22, 202520.1321.4719.1719.1819.18-6.67%401,482
Dec 19, 202519.7421.1319.7420.5520.553.06%3,294,597
Dec 18, 202519.2120.3219.2119.9419.941.53%261,922
Dec 17, 202520.1020.4019.3919.6419.64-3.49%245,409
Dec 16, 202521.1921.1920.0120.3520.35-3.46%231,460
Dec 15, 202520.5121.5520.2521.0821.081.84%287,860
Dec 12, 202520.2421.3820.0420.7020.703.01%180,681
Dec 11, 202520.4321.2019.4620.1020.10-1.54%225,570
Dec 10, 202519.1521.4018.0020.4120.418.28%377,260
Dec 9, 202518.2619.0118.1718.8518.852.17%188,004
Dec 8, 202518.8720.1018.0018.4518.45-0.22%358,919
Dec 5, 202518.1019.2517.8218.4918.490.82%365,645
Dec 4, 202516.4618.9516.0018.3418.348.39%520,699
Dec 3, 202514.1117.2514.1116.9216.9231.26%879,836
Dec 2, 202513.5114.0812.8512.8912.89-5.15%135,011
Dec 1, 202513.9914.0012.7713.5913.59-0.29%158,272
Nov 28, 202513.0014.1812.9013.6313.634.93%136,123
Nov 26, 202512.6513.0712.2412.9912.991.41%361,963
Nov 25, 202512.8713.5512.6812.8112.81-1.46%258,670
Nov 24, 202513.8014.3212.9213.0013.00-7.08%276,177
Nov 21, 202513.9614.4213.2013.9913.995.27%264,746
Nov 20, 202514.6015.0813.2813.2913.29-8.97%136,682
Nov 19, 202514.8815.3513.4714.6014.60-1.82%212,039
Nov 18, 202513.4915.3813.4914.8714.878.62%102,082
Nov 17, 202513.9014.6113.6913.6913.69-2.84%90,934