Maze Therapeutics, Inc. MAZE
NASDAQ · United States · Health Technology
$26.65-0.53 (-1.95%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $26.65 | -1.95% | $27.05 | $27.63 | $26.50 | 589.35K |
| 2026-09-30 | $27.18 | +0.59% | $27.21 | $28.02 | $26.95 | 518.00K |
| 2026-09-29 | $27.02 | +0.63% | $26.77 | $27.55 | $26.47 | 709.50K |
| 2026-09-28 | $26.85 | +3.07% | $25.97 | $27.73 | $24.84 | 1.18M |
| 2026-09-25 | $26.05 | -0.61% | $26.23 | $27.79 | $25.42 | 925.60K |
| 2026-09-24 | $26.21 | -6.69% | $28.42 | $28.46 | $25.96 | 789.20K |
| 2026-09-23 | $28.09 | -1.02% | $28.30 | $29.91 | $27.53 | 1.70M |
| 2026-09-22 | $28.38 | +26.75% | $24.52 | $29.40 | $24.50 | 3.57M |
| 2026-09-21 | $22.39 | -0.58% | $22.52 | $23.01 | $21.95 | 517.00K |
| 2026-09-18 | $22.52 | -3.92% | $23.27 | $23.57 | $22.01 | 1.49M |
| 2026-09-17 | $23.44 | -1.99% | $24.38 | $24.80 | $23.27 | 363.50K |
| 2026-09-16 | $23.92 | -1.30% | $24.33 | $24.72 | $23.74 | 385.70K |
| 2026-09-15 | $24.23 | -1.78% | $24.63 | $24.80 | $24.00 | 437.40K |
| 2026-09-14 | $24.67 | +0.28% | $24.90 | $25.85 | $24.46 | 589.30K |
| 2026-09-11 | $24.60 | -0.89% | $25.14 | $25.99 | $24.36 | 1.05M |
| 2026-09-10 | $24.82 | +0.98% | $24.26 | $25.62 | $23.94 | 1.18M |
| 2026-09-09 | $24.58 | -6.79% | $25.86 | $26.55 | $24.39 | 401.40K |
| 2026-09-08 | $26.37 | +0.61% | $25.76 | $26.57 | $25.30 | 365.30K |
| 2026-09-04 | $26.21 | +1.31% | $25.77 | $26.49 | $25.67 | 273.30K |
| 2026-09-03 | $25.87 | -3.18% | $26.54 | $26.96 | $25.70 | 477.40K |
| 2026-09-02 | $26.72 | +0.72% | $26.49 | $27.44 | $26.00 | 440.70K |
| 2026-09-01 | $26.53 | -0.15% | $26.32 | $26.66 | $25.81 | 326.70K |
| 2026-08-31 | $26.57 | -3.17% | $27.17 | $27.20 | $25.76 | 493.50K |
| 2026-08-28 | $27.44 | -4.06% | $28.46 | $28.46 | $27.31 | 250.00K |
| 2026-08-27 | $28.60 | -3.31% | $28.40 | $29.01 | $27.70 | 692.40K |
| 2026-08-26 | $29.58 | -2.76% | $30.26 | $30.40 | $29.33 | 230.10K |
| 2026-08-25 | $30.42 | +2.77% | $29.99 | $30.80 | $29.92 | 307.70K |
| 2026-08-24 | $29.60 | +0.58% | $29.27 | $29.76 | $28.33 | 282.30K |
| 2026-08-21 | $29.43 | +1.73% | $28.98 | $29.84 | $28.98 | 280.60K |
| 2026-08-20 | $28.93 | -2.76% | $29.53 | $29.99 | $28.46 | 247.70K |
| 2026-08-19 | $29.75 | +2.13% | $29.71 | $30.18 | $29.11 | 358.70K |
| 2026-08-18 | $29.13 | +4.22% | $27.89 | $29.19 | $27.00 | 649.50K |
| 2026-08-17 | $27.95 | +2.83% | $27.04 | $28.12 | $27.00 | 322.00K |
| 2026-08-14 | $27.18 | -1.75% | $27.47 | $27.61 | $26.85 | 230.70K |
| 2026-08-13 | $27.67 | +0.49% | $28.04 | $28.05 | $26.97 | 383.30K |
| 2026-08-12 | $27.53 | +0.81% | $27.48 | $27.85 | $26.76 | 441.60K |
| 2026-08-11 | $27.31 | +0.11% | $27.30 | $28.36 | $26.53 | 379.90K |
| 2026-08-10 | $27.28 | -4.78% | $28.57 | $28.92 | $26.42 | 669.30K |
| 2026-08-07 | $28.65 | +0.42% | $28.95 | $29.00 | $27.44 | 480.70K |
| 2026-08-06 | $28.53 | +2.59% | $27.89 | $28.65 | $26.16 | 231.10K |
| 2026-08-05 | $27.81 | +0.72% | $27.93 | $28.93 | $27.62 | 254.30K |
| 2026-08-04 | $27.61 | +1.02% | $27.50 | $28.34 | $27.25 | 367.40K |
| 2026-08-03 | $27.33 | +1.52% | $26.74 | $27.45 | $25.85 | 313.30K |
| 2026-07-31 | $26.92 | -2.57% | $27.41 | $27.70 | $25.85 | 335.60K |
| 2026-07-30 | $27.63 | +1.32% | $27.47 | $28.50 | $27.29 | 335.00K |
| 2026-07-29 | $27.27 | -2.19% | $27.97 | $28.25 | $26.93 | 309.20K |
| 2026-07-28 | $27.88 | -2.82% | $28.85 | $29.35 | $27.58 | 383.10K |
| 2026-07-27 | $28.69 | +3.65% | $27.69 | $29.02 | $27.69 | 269.90K |
| 2026-07-24 | $27.68 | -0.04% | $28.01 | $28.12 | $27.39 | 166.00K |
| 2026-07-23 | $27.69 | -2.81% | $28.20 | $28.61 | $27.50 | 349.80K |
| 2026-07-22 | $28.49 | -2.76% | $28.83 | $28.95 | $28.24 | 247.80K |
| 2026-07-21 | $29.30 | +3.28% | $28.25 | $29.54 | $28.25 | 378.30K |
| 2026-07-20 | $28.37 | +0.89% | $28.11 | $28.87 | $27.89 | 406.40K |
| 2026-07-17 | $28.12 | +3.52% | $26.72 | $28.39 | $26.64 | 335.90K |
| 2026-07-16 | $27.17 | -7.57% | $29.49 | $29.49 | $26.37 | 819.70K |
| 2026-07-15 | $29.39 | -1.64% | $29.70 | $30.09 | $28.81 | 346.80K |
| 2026-07-14 | $29.88 | +2.40% | $29.20 | $30.56 | $28.99 | 411.20K |
| 2026-07-13 | $29.18 | -4.55% | $30.04 | $30.36 | $29.16 | 508.30K |
| 2026-07-10 | $30.57 | -5.71% | $32.22 | $32.67 | $28.99 | 789.80K |
| 2026-07-09 | $32.42 | +1.34% | $31.86 | $33.16 | $31.45 | 584.90K |
| 2026-07-08 | $31.99 | -2.59% | $32.84 | $33.50 | $31.45 | 1.10M |
| 2026-07-07 | $32.84 | +1.51% | $32.50 | $33.49 | $31.87 | 628.60K |
| 2026-07-06 | $32.35 | +3.49% | $31.25 | $32.52 | $31.01 | 592.20K |
| 2026-07-02 | $31.26 | +4.86% | $29.99 | $31.32 | $29.69 | 575.60K |
| 2026-07-01 | $29.81 | -0.10% | $29.56 | $30.57 | $29.41 | 1.09M |
| 2026-06-30 | $29.84 | +2.90% | $29.15 | $30.69 | $28.83 | 653.20K |
| 2026-06-29 | $29.00 | +2.00% | $28.02 | $29.27 | $27.80 | 772.30K |
| 2026-06-26 | $28.43 | +5.22% | $27.02 | $29.95 | $26.71 | 3.55M |
| 2026-06-25 | $27.02 | +1.31% | $26.57 | $28.50 | $26.30 | 1.18M |
| 2026-06-24 | $26.67 | +0.98% | $26.46 | $27.00 | $26.30 | 657.60K |
| 2026-06-23 | $26.41 | +3.29% | $25.31 | $26.46 | $25.24 | 649.10K |
| 2026-06-22 | $25.57 | -0.43% | $25.69 | $26.02 | $25.34 | 530.30K |
| 2026-06-18 | $25.68 | +3.38% | $25.51 | $25.84 | $24.95 | 1.39M |
| 2026-06-17 | $24.84 | +4.11% | $23.86 | $24.88 | $23.86 | 474.00K |
| 2026-06-16 | $23.86 | -1.69% | $24.16 | $24.37 | $23.50 | 533.80K |
| 2026-06-15 | $24.27 | +0.91% | $24.33 | $24.60 | $23.67 | 635.40K |
| 2026-06-12 | $24.05 | -0.17% | $24.09 | $25.08 | $24.02 | 596.60K |
| 2026-06-11 | $24.09 | +1.82% | $23.98 | $24.76 | $23.35 | 643.20K |
| 2026-06-10 | $23.66 | -1.13% | $23.78 | $24.35 | $22.71 | 746.80K |
| 2026-06-09 | $23.93 | +1.48% | $23.85 | $24.20 | $22.92 | 679.50K |
| 2026-06-08 | $23.58 | -2.84% | $24.76 | $25.01 | $23.49 | 449.00K |
| 2026-06-05 | $24.27 | -4.45% | $25.47 | $25.68 | $23.61 | 445.60K |
| 2026-06-04 | $25.40 | +2.17% | $24.66 | $25.77 | $24.66 | 455.90K |
| 2026-06-03 | $24.86 | +2.35% | $24.25 | $25.24 | $23.90 | 413.20K |
| 2026-06-02 | $24.29 | -4.60% | $25.01 | $25.36 | $24.19 | 286.50K |
| 2026-06-01 | $25.46 | -3.78% | $26.32 | $26.54 | $25.18 | 522.50K |
| 2026-05-29 | $26.46 | +0.23% | $26.39 | $26.67 | $25.96 | 674.50K |
| 2026-05-28 | $26.40 | +1.34% | $26.05 | $26.54 | $25.00 | 178.90K |
| 2026-05-27 | $26.05 | -1.14% | $26.35 | $26.79 | $25.42 | 401.90K |
| 2026-05-26 | $26.35 | +2.21% | $25.78 | $26.41 | $25.14 | 495.00K |