Maze Therapeutics Inc. (MAZE)
7.85
0.25 (3.29%)
At close: Apr 11, 2025, 3:59 PM
7.61
-3.06%
After-hours: Apr 11, 2025, 04:34 PM EDT
Maze Therapeutics Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 11, 2025 | 7.47 | 7.47 | 7.88 | 7.88 | 6.80 | 6.80 | 7.83 | 7.83 | 3.03% | 236,887 |
| Apr 10, 2025 | 7.77 | 7.77 | 8.15 | 8.15 | 7.22 | 7.22 | 7.60 | 7.60 | -4.64% | 231,535 |
| Apr 9, 2025 | 7.46 | 7.46 | 8.15 | 8.15 | 6.71 | 6.71 | 7.97 | 7.97 | 5.28% | 173,900 |
| Apr 8, 2025 | 9.17 | 9.17 | 9.38 | 9.38 | 7.30 | 7.30 | 7.57 | 7.57 | -15.13% | 303,500 |
| Apr 7, 2025 | 9.09 | 9.09 | 9.43 | 9.43 | 8.65 | 8.65 | 8.92 | 8.92 | -1.65% | 407,300 |
| Apr 4, 2025 | 8.81 | 8.81 | 9.25 | 9.25 | 8.33 | 8.33 | 9.07 | 9.07 | -2.68% | 327,522 |
| Apr 3, 2025 | 10.20 | 10.20 | 10.26 | 10.26 | 9.30 | 9.30 | 9.32 | 9.32 | -10.13% | 125,713 |
| Apr 2, 2025 | 9.90 | 9.90 | 10.43 | 10.43 | 9.72 | 9.72 | 10.37 | 10.37 | 4.75% | 166,544 |
| Apr 1, 2025 | 10.70 | 10.70 | 10.78 | 10.78 | 9.49 | 9.49 | 9.90 | 9.90 | -10.08% | 1,048,800 |
| Mar 31, 2025 | 10.91 | 10.91 | 11.94 | 11.94 | 10.17 | 10.17 | 11.01 | 11.01 | -3.59% | 285,632 |
| Mar 28, 2025 | 11.22 | 11.22 | 11.64 | 11.64 | 10.93 | 10.93 | 11.42 | 11.42 | 1.33% | 68,509 |
| Mar 27, 2025 | 10.87 | 10.87 | 11.45 | 11.45 | 10.54 | 10.54 | 11.27 | 11.27 | 4.74% | 133,300 |
| Mar 26, 2025 | 11.46 | 11.46 | 11.61 | 11.61 | 10.65 | 10.65 | 10.76 | 10.76 | -7.48% | 148,313 |
| Mar 25, 2025 | 11.73 | 11.73 | 12.37 | 12.37 | 11.30 | 11.30 | 11.63 | 11.63 | -1.94% | 361,000 |
| Mar 24, 2025 | 11.03 | 11.03 | 11.86 | 11.86 | 10.41 | 10.41 | 11.86 | 11.86 | 6.46% | 398,500 |
| Mar 21, 2025 | 11.61 | 11.61 | 12.88 | 12.88 | 10.76 | 10.76 | 11.14 | 11.14 | -6.86% | 2,195,400 |
| Mar 20, 2025 | 11.97 | 11.97 | 12.36 | 12.36 | 11.54 | 11.54 | 11.96 | 11.96 | -1.48% | 198,100 |
| Mar 19, 2025 | 12.20 | 12.20 | 12.60 | 12.60 | 11.59 | 11.59 | 12.14 | 12.14 | 0.66% | 200,940 |
| Mar 18, 2025 | 11.22 | 11.22 | 12.95 | 12.95 | 10.87 | 10.87 | 12.06 | 12.06 | 4.96% | 152,900 |
| Mar 17, 2025 | 10.85 | 10.85 | 13.00 | 13.00 | 9.88 | 9.88 | 11.49 | 11.49 | 4.55% | 175,714 |
| Mar 14, 2025 | 11.70 | 11.70 | 11.78 | 11.78 | 10.80 | 10.80 | 10.99 | 10.99 | -2.74% | 113,300 |
| Mar 13, 2025 | 11.45 | 11.45 | 11.63 | 11.63 | 11.22 | 11.22 | 11.30 | 11.30 | 0.00% | 43,529 |
| Mar 12, 2025 | 11.38 | 11.38 | 11.98 | 11.98 | 10.54 | 10.54 | 11.30 | 11.30 | 0.71% | 124,200 |
| Mar 11, 2025 | 11.72 | 11.72 | 12.03 | 12.03 | 10.79 | 10.79 | 11.22 | 11.22 | -4.75% | 180,900 |
| Mar 10, 2025 | 11.93 | 11.93 | 12.88 | 12.88 | 11.62 | 11.62 | 11.78 | 11.78 | -1.83% | 186,929 |
| Mar 7, 2025 | 11.91 | 11.91 | 13.04 | 13.04 | 11.57 | 11.57 | 12.00 | 12.00 | 2.30% | 104,946 |
| Mar 6, 2025 | 11.86 | 11.86 | 11.91 | 11.91 | 11.33 | 11.33 | 11.73 | 11.73 | -1.18% | 163,000 |
| Mar 5, 2025 | 11.78 | 11.78 | 12.54 | 12.54 | 11.49 | 11.49 | 11.87 | 11.87 | 0.25% | 65,000 |
| Mar 4, 2025 | 11.04 | 11.04 | 12.11 | 12.11 | 10.94 | 10.94 | 11.84 | 11.84 | 7.25% | 152,294 |
| Mar 3, 2025 | 12.17 | 12.17 | 12.58 | 12.58 | 10.61 | 10.61 | 11.04 | 11.04 | -9.73% | 92,434 |
| Feb 28, 2025 | 12.73 | 12.73 | 12.85 | 12.85 | 11.68 | 11.68 | 12.23 | 12.23 | -3.85% | 141,700 |
| Feb 27, 2025 | 11.62 | 11.62 | 13.24 | 13.24 | 11.09 | 11.09 | 12.72 | 12.72 | 8.72% | 222,306 |
| Feb 26, 2025 | 10.40 | 10.40 | 12.03 | 12.03 | 10.39 | 10.39 | 11.70 | 11.70 | 10.69% | 132,600 |
| Feb 25, 2025 | 11.00 | 11.00 | 11.98 | 11.98 | 10.08 | 10.08 | 10.57 | 10.57 | -2.31% | 272,936 |
| Feb 24, 2025 | 12.09 | 12.09 | 12.36 | 12.36 | 10.66 | 10.66 | 10.82 | 10.82 | -10.50% | 260,900 |
| Feb 21, 2025 | 12.00 | 12.00 | 12.51 | 12.51 | 11.70 | 11.70 | 12.09 | 12.09 | -0.66% | 227,109 |
| Feb 20, 2025 | 12.70 | 12.70 | 12.99 | 12.99 | 12.11 | 12.11 | 12.17 | 12.17 | -3.11% | 228,400 |
| Feb 19, 2025 | 12.82 | 12.82 | 13.42 | 13.42 | 12.01 | 12.01 | 12.56 | 12.56 | -1.80% | 201,118 |
| Feb 18, 2025 | 11.75 | 11.75 | 12.81 | 12.81 | 10.80 | 10.80 | 12.79 | 12.79 | 6.58% | 339,800 |
| Feb 14, 2025 | 11.79 | 11.79 | 13.00 | 13.00 | 11.48 | 11.48 | 12.00 | 12.00 | 6.01% | 286,829 |
| Feb 13, 2025 | 11.86 | 11.86 | 12.47 | 12.47 | 10.92 | 10.92 | 11.32 | 11.32 | -5.51% | 341,203 |
| Feb 12, 2025 | 12.32 | 12.32 | 12.99 | 12.99 | 11.80 | 11.80 | 11.98 | 11.98 | -3.93% | 264,300 |
| Feb 11, 2025 | 12.77 | 12.77 | 12.97 | 12.97 | 12.32 | 12.32 | 12.47 | 12.47 | -3.78% | 158,500 |
| Feb 10, 2025 | 13.12 | 13.12 | 14.18 | 14.18 | 12.64 | 12.64 | 12.96 | 12.96 | -3.14% | 269,100 |
| Feb 7, 2025 | 12.56 | 12.56 | 14.32 | 14.32 | 12.56 | 12.56 | 13.38 | 13.38 | 2.92% | 312,545 |
| Feb 6, 2025 | 12.82 | 12.82 | 13.00 | 13.00 | 11.34 | 11.34 | 13.00 | 13.00 | 1.33% | 863,646 |
| Feb 5, 2025 | 13.07 | 13.07 | 13.50 | 13.50 | 11.86 | 11.86 | 12.83 | 12.83 | -3.17% | 335,045 |
| Feb 4, 2025 | 14.94 | 14.94 | 15.40 | 15.40 | 13.01 | 13.01 | 13.25 | 13.25 | -11.67% | 730,221 |
| Feb 3, 2025 | 15.90 | 15.90 | 16.09 | 16.09 | 14.15 | 14.15 | 15.00 | 15.00 | -5.96% | 572,323 |
| Jan 31, 2025 | 16.12 | 16.12 | 17.00 | 17.00 | 15.25 | 15.25 | 15.95 | 15.95 | n/a | 1,590,822 |