MapLight Therapeutics, Inc. (MPLT)
NASDAQ: MPLT · Real-Time Price · USD
19.94
+0.30 (1.53%)
At close: Dec 18, 2025, 4:00 PM EST
20.12
+0.18 (0.89%)
After-hours: Dec 18, 2025, 7:07 PM EST
MapLight Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 19.21 | 20.32 | 19.21 | 19.94 | 19.94 | 1.53% | 139,949 |
| Dec 17, 2025 | 20.10 | 20.40 | 19.39 | 19.64 | 19.64 | -3.49% | 245,409 |
| Dec 16, 2025 | 21.19 | 21.19 | 20.01 | 20.35 | 20.35 | -3.46% | 231,460 |
| Dec 15, 2025 | 20.51 | 21.55 | 20.25 | 21.08 | 21.08 | 1.84% | 287,860 |
| Dec 12, 2025 | 20.24 | 21.38 | 20.04 | 20.70 | 20.70 | 3.01% | 180,681 |
| Dec 11, 2025 | 20.43 | 21.20 | 19.46 | 20.10 | 20.10 | -1.54% | 225,570 |
| Dec 10, 2025 | 19.15 | 21.40 | 18.00 | 20.41 | 20.41 | 8.28% | 377,260 |
| Dec 9, 2025 | 18.26 | 19.01 | 18.17 | 18.85 | 18.85 | 2.17% | 188,004 |
| Dec 8, 2025 | 18.87 | 20.10 | 18.00 | 18.45 | 18.45 | -0.22% | 358,919 |
| Dec 5, 2025 | 18.10 | 19.25 | 17.82 | 18.49 | 18.49 | 0.82% | 365,645 |
| Dec 4, 2025 | 16.46 | 18.95 | 16.00 | 18.34 | 18.34 | 8.39% | 520,699 |
| Dec 3, 2025 | 14.11 | 17.25 | 14.11 | 16.92 | 16.92 | 31.26% | 879,836 |
| Dec 2, 2025 | 13.51 | 14.08 | 12.85 | 12.89 | 12.89 | -5.15% | 135,011 |
| Dec 1, 2025 | 13.99 | 14.00 | 12.77 | 13.59 | 13.59 | -0.29% | 158,272 |
| Nov 28, 2025 | 13.00 | 14.18 | 12.90 | 13.63 | 13.63 | 4.93% | 136,123 |
| Nov 26, 2025 | 12.65 | 13.07 | 12.24 | 12.99 | 12.99 | 1.41% | 361,963 |
| Nov 25, 2025 | 12.87 | 13.55 | 12.68 | 12.81 | 12.81 | -1.46% | 258,670 |
| Nov 24, 2025 | 13.80 | 14.32 | 12.92 | 13.00 | 13.00 | -7.08% | 276,177 |
| Nov 21, 2025 | 13.96 | 14.42 | 13.20 | 13.99 | 13.99 | 5.27% | 264,746 |
| Nov 20, 2025 | 14.60 | 15.08 | 13.28 | 13.29 | 13.29 | -8.97% | 136,682 |
| Nov 19, 2025 | 14.88 | 15.35 | 13.47 | 14.60 | 14.60 | -1.82% | 212,039 |
| Nov 18, 2025 | 13.49 | 15.38 | 13.49 | 14.87 | 14.87 | 8.62% | 102,082 |
| Nov 17, 2025 | 13.90 | 14.61 | 13.69 | 13.69 | 13.69 | -2.84% | 90,934 |
| Nov 14, 2025 | 14.14 | 14.63 | 13.37 | 14.09 | 14.09 | -1.33% | 80,454 |
| Nov 13, 2025 | 14.20 | 14.55 | 13.80 | 14.28 | 14.28 | -1.24% | 261,466 |
| Nov 12, 2025 | 14.65 | 16.08 | 13.33 | 14.46 | 14.46 | -4.05% | 370,097 |
| Nov 11, 2025 | 15.36 | 16.10 | 14.64 | 15.07 | 15.07 | -2.08% | 210,315 |
| Nov 10, 2025 | 15.73 | 16.19 | 14.93 | 15.39 | 15.39 | -1.41% | 226,774 |
| Nov 7, 2025 | 15.92 | 16.27 | 15.01 | 15.61 | 15.61 | -3.28% | 267,147 |
| Nov 6, 2025 | 15.85 | 16.25 | 14.00 | 16.14 | 16.14 | 0.88% | 289,068 |
| Nov 5, 2025 | 16.22 | 16.77 | 15.78 | 16.00 | 16.00 | -1.48% | 164,044 |
| Nov 4, 2025 | 16.61 | 16.61 | 15.68 | 16.24 | 16.24 | -3.96% | 242,178 |
| Nov 3, 2025 | 17.00 | 17.56 | 15.16 | 16.91 | 16.91 | -0.06% | 248,268 |
| Oct 31, 2025 | 18.67 | 18.84 | 16.21 | 16.92 | 16.92 | -7.89% | 320,028 |
| Oct 30, 2025 | 16.80 | 18.37 | 16.59 | 18.37 | 18.37 | 11.00% | 240,739 |
| Oct 29, 2025 | 16.77 | 17.66 | 15.00 | 16.55 | 16.55 | -1.19% | 629,952 |
| Oct 28, 2025 | 17.75 | 19.39 | 16.75 | 16.75 | 16.75 | -8.67% | 656,800 |