Skip to main content
logo
MapLight Therapeutics, Inc. (MPLT)
NASDAQ: MPLT · Real-Time Price · USD
19.14
+0.16 (0.84%)
Mar 12, 2026, 4:00 PM EDT - Market closed

MapLight Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 12, 202618.6719.4118.4319.1419.140.84%123,294
Mar 11, 202618.6419.8418.5218.9818.980.05%105,038
Mar 10, 202619.7320.2518.8518.9718.97-4.14%154,903
Mar 9, 202618.5120.1018.3819.7919.796.92%201,956
Mar 6, 202617.6318.6517.3718.5118.513.06%115,503
Mar 5, 202617.8318.2617.3017.9617.96-0.36%142,009
Mar 4, 202618.2818.9017.9218.0318.030.08%197,542
Mar 3, 202617.2418.5016.9118.0118.012.33%164,963
Mar 2, 202617.2718.0016.5917.6017.601.91%101,200
Feb 27, 202617.1717.9016.8317.2717.27-0.86%120,044
Feb 26, 202617.8817.8816.7117.4217.42-1.19%100,871
Feb 25, 202617.7218.5417.2817.6317.63-2.16%118,106
Feb 24, 202618.2118.6417.7918.0218.02-1.53%97,936
Feb 23, 202618.8720.4217.6218.3018.302.35%295,101
Feb 20, 202617.7918.1717.6617.8817.88-0.22%115,651
Feb 19, 202617.2918.0017.2817.9217.923.52%94,049
Feb 18, 202617.2017.8516.9117.3117.310.35%93,507
Feb 17, 202617.2217.9317.0817.2517.250.17%106,794
Feb 13, 202618.0018.9117.0017.2217.22-315,396
Feb 12, 202617.9017.9817.0217.2217.22-3.10%129,264
Feb 11, 202617.9618.0617.2917.7717.77-0.67%164,227
Feb 10, 202617.4918.5017.0417.8917.891.82%185,615
Feb 9, 202616.9817.8616.5117.5717.573.47%145,956
Feb 6, 202616.0417.1916.0416.9816.988.15%189,471
Feb 5, 202616.7517.5115.4815.7015.70-6.55%210,748
Feb 4, 202617.2017.2216.0016.8016.80-1.81%193,720
Feb 3, 202617.8918.0016.6217.1117.11-4.57%183,859
Feb 2, 202617.6118.3117.4517.9317.931.36%162,923
Jan 30, 202618.5018.5917.5117.6917.69-4.79%259,029
Jan 29, 202618.7719.2818.1818.5818.58-1.48%234,114
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