MapLight Therapeutics, Inc. (MPLT)

NASDAQ: MPLT · Real-Time Price · USD

33.28

+1.32 (4.13%)

At close: Jun 26, 2026, 4:00 PM EDT

32.61

-0.67 (-2.01%)

After-hours: Jun 26, 2026, 5:02 PM EDT

MapLight Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	31.89	34.37	31.16	33.28	33.28	4.13%	1,695,075
Jun 25, 2026	30.88	32.47	30.86	31.96	31.96	4.27%	463,218
Jun 24, 2026	28.61	30.74	28.18	30.65	30.65	7.02%	386,237
Jun 23, 2026	28.33	30.19	28.33	28.64	28.64	-3.86%	359,920
Jun 22, 2026	27.98	31.52	27.98	29.79	29.79	3.37%	654,692
Jun 18, 2026	30.01	30.41	28.66	28.82	28.82	-1.34%	1,466,884
Jun 17, 2026	27.21	29.56	27.21	29.21	29.21	7.55%	410,518
Jun 16, 2026	27.97	28.57	26.74	27.16	27.16	-2.86%	203,083
Jun 15, 2026	27.89	28.43	27.07	27.96	27.96	0.76%	204,991
Jun 12, 2026	30.85	31.28	27.44	27.75	27.75	-8.57%	324,401
Jun 11, 2026	27.93	30.81	27.75	30.35	30.35	9.17%	255,462
Jun 10, 2026	29.32	30.51	27.66	27.80	27.80	-5.02%	184,019
Jun 9, 2026	29.83	30.60	28.14	29.27	29.27	-0.64%	251,905
Jun 8, 2026	28.40	29.58	27.61	29.46	29.46	5.18%	235,091
Jun 5, 2026	30.10	30.10	27.15	28.01	28.01	-6.94%	478,190
Jun 4, 2026	28.20	30.93	27.76	30.10	30.10	6.21%	397,401
Jun 3, 2026	27.26	28.37	25.66	28.34	28.34	3.66%	193,401
Jun 2, 2026	29.91	29.91	26.96	27.34	27.34	-8.13%	467,773
Jun 1, 2026	28.99	30.03	28.40	29.76	29.76	1.54%	270,553
May 29, 2026	29.56	30.69	29.12	29.31	29.31	-1.58%	437,037
May 28, 2026	29.26	30.37	28.60	29.78	29.78	0.78%	485,683
May 27, 2026	29.99	30.83	29.29	29.55	29.55	0.31%	269,277
May 26, 2026	28.26	29.73	28.25	29.46	29.46	2.47%	211,969
May 22, 2026	29.54	29.97	28.30	28.75	28.75	-1.81%	164,135
May 21, 2026	28.11	29.43	27.02	29.28	29.28	5.29%	158,904
May 20, 2026	27.22	28.13	25.52	27.81	27.81	2.70%	196,648
May 19, 2026	26.19	27.31	25.49	27.08	27.08	2.19%	186,520
May 18, 2026	28.20	28.21	25.21	26.50	26.50	-7.76%	535,028
May 15, 2026	28.46	29.72	27.79	28.73	28.73	-1.91%	176,880
May 14, 2026	31.23	31.23	28.20	29.29	29.29	-4.50%	275,888
May 13, 2026	30.13	31.34	29.44	30.67	30.67	1.22%	190,211
May 12, 2026	29.45	30.53	28.59	30.30	30.30	0.70%	179,221
May 11, 2026	27.26	30.99	27.26	30.09	30.09	9.82%	288,240
May 8, 2026	29.22	29.95	27.00	27.40	27.40	-6.16%	292,229
May 7, 2026	28.49	30.14	27.89	29.20	29.20	0.55%	210,467
May 6, 2026	28.22	29.66	27.68	29.04	29.04	4.01%	267,989
May 5, 2026	29.00	29.25	27.76	27.92	27.92	-2.41%	212,357
May 4, 2026	30.55	30.55	26.39	28.61	28.61	-6.81%	385,400
May 1, 2026	31.36	31.83	30.40	30.70	30.70	-3.67%	229,697
Apr 30, 2026	30.27	32.08	29.75	31.87	31.87	5.22%	191,906
Apr 29, 2026	29.94	30.60	29.56	30.29	30.29	-0.07%	201,211
Apr 28, 2026	29.81	31.00	28.58	30.31	30.31	-1.08%	248,305
Apr 27, 2026	29.35	30.74	28.24	30.64	30.64	2.96%	494,117
Apr 24, 2026	28.09	30.37	27.00	29.76	29.76	2.23%	530,955
Apr 23, 2026	31.54	32.01	27.58	29.11	29.11	-9.40%	561,920
Apr 22, 2026	28.16	33.28	28.10	32.13	32.13	16.33%	610,036
Apr 21, 2026	28.34	28.95	27.22	27.62	27.62	-2.54%	425,558
Apr 20, 2026	29.85	29.98	28.28	28.34	28.34	-5.69%	281,885
Apr 17, 2026	29.24	31.13	29.20	30.05	30.05	5.40%	227,698
Apr 16, 2026	26.90	28.63	26.17	28.51	28.51	5.99%	203,164