Maze Therapeutics Inc. (MAZE)
NASDAQ: MAZE
· Real-Time Price · USD
15.88
0.84 (5.59%)
At close: Sep 05, 2025, 3:59 PM
15.88
0.00%
After-hours: Sep 05, 2025, 05:34 PM EDT
MAZE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 14.78 | 16.20 | 14.27 | 15.88 | 15.88 | 5.59% | 306,670 |
| Sep 4, 2025 | 15.30 | 15.68 | 14.16 | 15.04 | 15.04 | -0.99% | 355,613 |
| Sep 3, 2025 | 15.46 | 16.40 | 14.86 | 15.19 | 15.19 | -0.85% | 390,511 |
| Sep 2, 2025 | 14.64 | 15.60 | 14.44 | 15.32 | 15.32 | 5.73% | 513,701 |
| Aug 29, 2025 | 14.51 | 14.85 | 13.89 | 14.49 | 14.49 | 1.54% | 358,404 |
| Aug 28, 2025 | 13.96 | 14.39 | 13.78 | 14.27 | 14.27 | 2.88% | 1,262,400 |
| Aug 27, 2025 | 13.78 | 14.76 | 13.67 | 13.87 | 13.87 | -1.28% | 430,233 |
| Aug 26, 2025 | 13.36 | 14.62 | 13.28 | 14.05 | 14.05 | 5.56% | 550,631 |
| Aug 25, 2025 | 13.47 | 13.54 | 12.91 | 13.31 | 13.31 | -1.33% | 235,000 |
| Aug 22, 2025 | 13.33 | 14.02 | 13.30 | 13.49 | 13.49 | 1.97% | 264,000 |
| Aug 21, 2025 | 13.59 | 13.93 | 13.00 | 13.23 | 13.23 | -1.85% | 192,300 |
| Aug 20, 2025 | 13.40 | 14.01 | 13.24 | 13.48 | 13.48 | 0.22% | 476,500 |
| Aug 19, 2025 | 13.26 | 13.75 | 12.81 | 13.45 | 13.45 | 0.75% | 215,002 |
| Aug 18, 2025 | 13.49 | 13.92 | 13.20 | 13.35 | 13.35 | -1.11% | 140,316 |
| Aug 15, 2025 | 13.42 | 13.58 | 12.86 | 13.50 | 13.50 | 1.12% | 136,600 |
| Aug 14, 2025 | 13.23 | 13.59 | 13.00 | 13.35 | 13.35 | -1.84% | 101,196 |
| Aug 13, 2025 | 14.00 | 14.56 | 13.16 | 13.60 | 13.60 | -1.02% | 299,100 |
| Aug 12, 2025 | 13.50 | 13.85 | 13.22 | 13.74 | 13.74 | 2.00% | 99,702 |
| Aug 11, 2025 | 13.07 | 13.86 | 13.07 | 13.47 | 13.47 | 2.51% | 113,700 |
| Aug 8, 2025 | 13.36 | 13.86 | 12.95 | 13.14 | 13.14 | -1.35% | 72,348 |