MapLight Therapeutics, Inc. (MPLT)
NASDAQ: MPLT · Real-Time Price · USD
6.93
+0.71 (11.41%)
At close: Nov 6, 2026, 4:00 PM EST
7.10
+0.17 (2.45%)
After-hours: Nov 6, 2026, 7:52 PM EST
MapLight Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 6.24 | 6.93 | 6.06 | 6.93 | 6.93 | 11.41% | 501,985 |
| Nov 5, 2026 | 6.67 | 6.71 | 6.19 | 6.22 | 6.22 | -7.30% | 442,677 |
| Nov 4, 2026 | 6.80 | 7.14 | 6.50 | 6.71 | 6.71 | -1.47% | 389,094 |
| Nov 3, 2026 | 6.82 | 7.15 | 6.80 | 6.81 | 6.81 | 0.44% | 345,413 |
| Nov 2, 2026 | 7.65 | 7.67 | 6.77 | 6.78 | 6.78 | -10.55% | 245,511 |
| Oct 30, 2026 | 7.70 | 7.81 | 7.44 | 7.58 | 7.58 | -1.81% | 394,984 |
| Oct 29, 2026 | 8.08 | 8.19 | 7.65 | 7.72 | 7.72 | -3.26% | 156,727 |
| Oct 28, 2026 | 8.09 | 8.14 | 7.81 | 7.98 | 7.98 | -2.33% | 365,933 |
| Oct 27, 2026 | 7.66 | 8.25 | 7.50 | 8.17 | 8.17 | 6.66% | 384,838 |
| Oct 26, 2026 | 7.98 | 8.34 | 7.56 | 7.66 | 7.66 | -3.89% | 252,611 |
| Oct 23, 2026 | 8.18 | 8.29 | 7.84 | 7.97 | 7.97 | -3.39% | 305,637 |
| Oct 22, 2026 | 8.16 | 8.49 | 7.96 | 8.25 | 8.25 | 1.10% | 349,516 |
| Oct 21, 2026 | 8.21 | 8.58 | 8.00 | 8.16 | 8.16 | -0.97% | 343,847 |
| Oct 20, 2026 | 8.33 | 8.55 | 8.03 | 8.24 | 8.24 | 3.00% | 355,013 |
| Oct 19, 2026 | 7.73 | 8.07 | 7.66 | 8.00 | 8.00 | 3.90% | 278,783 |
| Oct 16, 2026 | 8.10 | 8.10 | 7.56 | 7.70 | 7.70 | -3.99% | 359,069 |
| Oct 15, 2026 | 7.84 | 8.43 | 7.74 | 8.02 | 8.02 | 2.69% | 658,422 |
| Oct 14, 2026 | 7.78 | 8.08 | 7.46 | 7.81 | 7.81 | -0.83% | 450,925 |
| Oct 13, 2026 | 8.60 | 8.60 | 7.85 | 7.88 | 7.88 | -8.43% | 301,748 |
| Oct 12, 2026 | 8.82 | 8.90 | 8.48 | 8.60 | 8.60 | -2.60% | 485,248 |
| Oct 9, 2026 | 9.15 | 9.42 | 8.70 | 8.83 | 8.83 | -3.50% | 495,355 |
| Oct 8, 2026 | 9.30 | 9.33 | 9.00 | 9.15 | 9.15 | -2.24% | 217,631 |
| Oct 7, 2026 | 9.62 | 9.88 | 9.30 | 9.36 | 9.36 | -3.41% | 275,186 |
| Oct 6, 2026 | 9.24 | 9.97 | 8.92 | 9.69 | 9.69 | 4.47% | 495,594 |
| Oct 5, 2026 | 9.80 | 9.80 | 9.19 | 9.28 | 9.28 | -5.55% | 262,132 |
| Oct 2, 2026 | 9.70 | 10.17 | 9.43 | 9.82 | 9.82 | 1.97% | 565,742 |
| Oct 1, 2026 | 10.16 | 10.17 | 9.57 | 9.63 | 9.63 | -5.50% | 432,225 |
| Sep 30, 2026 | 10.45 | 10.51 | 9.93 | 10.19 | 10.19 | 0.39% | 303,256 |
| Sep 29, 2026 | 10.64 | 10.64 | 10.12 | 10.15 | 10.15 | -2.87% | 408,312 |
| Sep 28, 2026 | 10.39 | 10.59 | 10.15 | 10.45 | 10.45 | -0.10% | 251,569 |
| Sep 25, 2026 | 10.81 | 10.87 | 10.39 | 10.46 | 10.46 | -2.79% | 317,495 |
| Sep 24, 2026 | 10.60 | 10.86 | 10.16 | 10.76 | 10.76 | -0.09% | 342,633 |
| Sep 23, 2026 | 10.89 | 10.93 | 10.13 | 10.77 | 10.77 | -0.83% | 538,957 |
| Sep 22, 2026 | 11.02 | 11.28 | 10.64 | 10.86 | 10.86 | -0.37% | 411,387 |
| Sep 21, 2026 | 11.06 | 11.28 | 10.78 | 10.90 | 10.90 | -0.18% | 542,937 |
| Sep 18, 2026 | 11.21 | 11.21 | 10.51 | 10.92 | 10.92 | -3.53% | 1,832,887 |
| Sep 17, 2026 | 11.57 | 11.73 | 11.13 | 11.32 | 11.32 | -0.70% | 545,854 |
| Sep 16, 2026 | 12.06 | 12.16 | 11.35 | 11.40 | 11.40 | -5.63% | 613,866 |
| Sep 15, 2026 | 13.10 | 13.11 | 12.05 | 12.08 | 12.08 | -8.14% | 402,350 |
| Sep 14, 2026 | 13.08 | 13.45 | 12.66 | 13.15 | 13.15 | 1.15% | 327,556 |
| Sep 11, 2026 | 13.88 | 14.14 | 12.80 | 13.00 | 13.00 | -5.69% | 340,166 |
| Sep 10, 2026 | 13.49 | 14.04 | 13.19 | 13.79 | 13.79 | 0.55% | 490,308 |
| Sep 9, 2026 | 13.95 | 14.22 | 13.51 | 13.71 | 13.71 | -1.72% | 500,691 |
| Sep 8, 2026 | 13.49 | 14.09 | 13.19 | 13.95 | 13.95 | 1.31% | 522,134 |
| Sep 4, 2026 | 13.03 | 14.14 | 13.00 | 13.77 | 13.77 | 4.79% | 550,856 |
| Sep 3, 2026 | 13.20 | 13.45 | 12.96 | 13.14 | 13.14 | 0.61% | 863,543 |
| Sep 2, 2026 | 13.33 | 13.94 | 12.82 | 13.06 | 13.06 | -1.88% | 937,694 |
| Sep 1, 2026 | 12.99 | 13.93 | 12.32 | 13.31 | 13.31 | 2.62% | 580,665 |
| Aug 31, 2026 | 12.59 | 13.07 | 12.12 | 12.97 | 12.97 | 2.94% | 440,580 |
| Aug 28, 2026 | 12.65 | 12.84 | 12.20 | 12.60 | 12.60 | 0.48% | 375,140 |