Skip to main content
logo
MapLight Therapeutics, Inc. (MPLT)
NASDAQ: MPLT · Real-Time Price · USD
29.76
+0.65 (2.23%)
At close: Apr 24, 2026, 4:00 PM EDT
29.49
-0.27 (-0.91%)
After-hours: Apr 24, 2026, 7:24 PM EDT

MapLight Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202628.0930.3727.0029.7629.762.23%530,155
Apr 23, 202631.5432.0127.5829.1129.11-9.40%561,865
Apr 22, 202628.1633.2828.1032.1332.1316.33%608,782
Apr 21, 202628.3428.9527.2227.6227.62-2.54%425,516
Apr 20, 202629.8529.9828.2828.3428.34-5.69%281,884
Apr 17, 202629.2431.1329.2030.0530.055.40%227,698
Apr 16, 202626.9028.6326.1728.5128.515.99%203,048
Apr 15, 202626.6127.2926.3526.9026.90-0.44%181,065
Apr 14, 202626.2327.4326.1727.0227.022.70%164,170
Apr 13, 202626.5227.0424.4926.3126.31-1.57%328,448
Apr 10, 202629.5130.2826.4826.7326.73-9.11%428,253
Apr 9, 202623.7729.5523.7729.4129.4121.33%534,187
Apr 8, 202625.3425.7923.5024.2424.240.41%390,339
Apr 7, 202622.7624.1522.1924.1424.146.77%340,385
Apr 6, 202621.2222.9421.2222.6122.616.80%226,038
Apr 2, 202620.5821.7620.3121.1721.171.63%146,587
Apr 1, 202620.2021.2720.0520.8320.832.46%283,771
Mar 31, 202618.8621.1818.8420.3320.338.66%225,360
Mar 30, 202618.2219.0318.0318.7118.710.86%241,517
Mar 27, 202619.3119.6717.9718.5518.55-3.54%276,012
Mar 26, 202617.6219.7217.6219.2319.236.01%295,127
Mar 25, 202617.2018.3317.1218.1418.146.83%173,401
Mar 24, 202616.8317.3616.3016.9816.98-0.59%287,268
Mar 23, 202618.0218.0516.6217.0817.08-2.73%137,208
Mar 20, 202617.5018.0517.3717.5617.560.40%714,590
Mar 19, 202617.0518.3616.9817.4917.492.76%286,780
Mar 18, 202617.7117.9116.3117.0217.02-4.76%286,887
Mar 17, 202618.6419.2517.7217.8717.87-5.40%278,103
Mar 16, 202619.2121.5118.8318.8918.89-0.94%349,794
Mar 13, 202619.4119.8318.8619.0719.07-0.37%140,107
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%164,965
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%118,107
Feb 24, 202618.2118.6417.7918.0218.02-1.53%97,940
Feb 23, 202618.8720.4217.6218.3018.302.35%295,102
Feb 20, 202617.7918.1717.6617.8817.88-0.22%121,065
Feb 19, 202617.2918.0017.2817.9217.923.52%98,901
Feb 18, 202617.2017.8516.9117.3117.310.35%93,507
Feb 17, 202617.2217.9317.0817.2517.250.17%106,795
Feb 13, 202618.0018.9117.0017.2217.22-315,396
Feb 12, 202617.9017.9817.0217.2217.22-3.10%130,038