Skip to main content
logo
MapLight Therapeutics, Inc. (MPLT)
NASDAQ: MPLT · Real-Time Price · USD
28.73
-0.56 (-1.91%)
At close: May 15, 2026, 4:00 PM EDT
28.15
-0.58 (-2.02%)
After-hours: May 15, 2026, 7:54 PM EDT

MapLight Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 202628.4629.7227.7928.7328.73-1.91%176,880
May 14, 202631.2331.2328.2029.2929.29-4.50%275,888
May 13, 202630.1331.3429.4430.6730.671.22%190,211
May 12, 202629.4530.5328.5930.3030.300.70%179,221
May 11, 202627.2630.9927.2630.0930.099.82%288,240
May 8, 202629.2229.9527.0027.4027.40-6.16%292,229
May 7, 202628.4930.1427.8929.2029.200.55%210,467
May 6, 202628.2229.6627.6829.0429.044.01%267,989
May 5, 202629.0029.2527.7627.9227.92-2.41%212,357
May 4, 202630.5530.5526.3928.6128.61-6.81%385,400
May 1, 202631.3631.8330.4030.7030.70-3.67%229,549
Apr 30, 202630.2732.0829.7531.8731.875.22%191,906
Apr 29, 202629.9430.6029.5630.2930.29-0.07%201,211
Apr 28, 202629.8131.0028.5830.3130.31-1.08%248,305
Apr 27, 202629.3530.7428.2430.6430.642.96%494,117
Apr 24, 202628.0930.3727.0029.7629.762.23%530,955
Apr 23, 202631.5432.0127.5829.1129.11-9.40%561,920
Apr 22, 202628.1633.2828.1032.1332.1316.33%610,036
Apr 21, 202628.3428.9527.2227.6227.62-2.54%425,558
Apr 20, 202629.8529.9828.2828.3428.34-5.69%281,885
Apr 17, 202629.2431.1329.2030.0530.055.40%227,698
Apr 16, 202626.9028.6326.1728.5128.515.99%203,164
Apr 15, 202626.6127.2926.3526.9026.90-0.44%181,269
Apr 14, 202626.2327.4326.1727.0227.022.70%164,171
Apr 13, 202626.5227.0424.4926.3126.31-1.57%328,482
Apr 10, 202629.5130.2826.4826.7326.73-9.11%437,082
Apr 9, 202623.7729.5523.7729.4129.4121.33%534,813
Apr 8, 202625.3425.7923.5024.2424.240.41%390,340
Apr 7, 202622.7624.1522.1924.1424.146.77%302,575
Apr 6, 202621.2222.9421.2222.6122.616.80%226,539
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%245,847
Mar 30, 202618.2219.0318.0318.7118.710.86%241,543
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