MapLight Therapeutics, Inc. (MPLT)

NASDAQ: MPLT · Real-Time Price · USD

11.98

-0.20 (-1.64%)

At close: Aug 11, 2026, 4:00 PM EDT

12.00

+0.02 (0.17%)

After-hours: Aug 11, 2026, 7:54 PM EDT

MapLight Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	12.16	12.29	11.59	11.98	11.98	-1.64%	352,682
Aug 10, 2026	11.06	12.52	10.84	12.18	12.18	0.08%	551,118
Aug 7, 2026	13.28	13.61	12.09	12.17	12.17	-8.36%	430,863
Aug 6, 2026	12.76	13.74	12.71	13.28	13.28	2.79%	475,394
Aug 5, 2026	13.32	13.39	12.76	12.92	12.92	-0.15%	885,494
Aug 4, 2026	12.57	13.03	12.37	12.94	12.94	3.11%	846,024
Aug 3, 2026	12.85	13.14	12.08	12.55	12.55	-3.61%	987,739
Jul 31, 2026	14.42	14.99	13.00	13.02	13.02	-7.20%	1,141,281
Jul 30, 2026	15.17	15.50	13.51	14.03	14.03	-6.59%	2,150,564
Jul 29, 2026	12.63	16.07	12.56	15.02	15.02	22.01%	3,078,335
Jul 28, 2026	9.56	12.31	9.10	12.31	12.31	24.28%	5,506,884
Jul 27, 2026	12.98	14.50	9.91	9.91	9.91	-72.91%	8,026,677
Jul 24, 2026	35.46	36.97	34.38	36.56	36.56	3.78%	547,342
Jul 23, 2026	34.86	36.04	34.50	35.23	35.23	-0.23%	376,378
Jul 22, 2026	37.70	37.70	35.28	35.31	35.31	-5.69%	265,912
Jul 21, 2026	37.30	38.26	36.03	37.44	37.44	4.03%	557,560
Jul 20, 2026	38.11	38.93	35.97	35.99	35.99	-4.96%	599,287
Jul 17, 2026	36.37	38.63	35.52	37.87	37.87	1.75%	778,769
Jul 16, 2026	36.77	38.01	35.94	37.22	37.22	-0.29%	985,435
Jul 15, 2026	37.54	37.78	35.52	37.33	37.33	-1.53%	703,072
Jul 14, 2026	36.84	38.16	35.28	37.91	37.91	3.66%	272,056
Jul 13, 2026	38.46	39.28	35.63	36.57	36.57	-6.99%	511,492
Jul 10, 2026	40.43	40.43	36.55	39.32	39.32	-1.21%	1,183,970
Jul 9, 2026	38.54	39.91	37.10	39.80	39.80	3.30%	664,309
Jul 8, 2026	36.74	38.76	35.60	38.53	38.53	3.97%	373,881
Jul 7, 2026	35.05	37.27	34.31	37.06	37.06	5.76%	588,335
Jul 6, 2026	37.09	37.46	34.77	35.04	35.04	-5.53%	234,384
Jul 2, 2026	36.42	37.61	34.97	37.09	37.09	2.80%	367,146
Jul 1, 2026	35.48	36.84	33.92	36.08	36.08	0.67%	504,841
Jun 30, 2026	34.35	37.03	33.72	35.84	35.84	4.49%	418,294
Jun 29, 2026	33.43	34.52	32.43	34.30	34.30	3.06%	362,444
Jun 26, 2026	31.89	34.37	31.16	33.28	33.28	4.13%	1,708,666
Jun 25, 2026	30.88	32.47	30.86	31.96	31.96	4.27%	463,286
Jun 24, 2026	28.61	30.74	28.18	30.65	30.65	7.02%	386,287
Jun 23, 2026	28.33	30.19	28.33	28.64	28.64	-3.86%	360,123
Jun 22, 2026	27.98	31.52	27.98	29.79	29.79	3.37%	654,832
Jun 18, 2026	30.01	30.41	28.66	28.82	28.82	-1.34%	1,466,885
Jun 17, 2026	27.21	29.56	27.21	29.21	29.21	7.55%	410,719
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