MapLight Therapeutics, Inc. MPLT
NASDAQ · United States · Health Technology
$9.77-0.42 (-4.12%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | $9.77 | -4.12% | $10.16 | $10.16 | $9.62 | 227.91K |
| 2026-09-30 | $10.19 | +0.39% | $10.45 | $10.51 | $9.93 | 303.30K |
| 2026-09-29 | $10.15 | -2.87% | $10.64 | $10.64 | $10.12 | 408.30K |
| 2026-09-28 | $10.45 | -0.10% | $10.39 | $10.59 | $10.15 | 251.60K |
| 2026-09-25 | $10.46 | -2.79% | $10.81 | $10.87 | $10.39 | 317.50K |
| 2026-09-24 | $10.76 | -0.09% | $10.60 | $10.86 | $10.16 | 341.80K |
| 2026-09-23 | $10.77 | -0.83% | $10.89 | $10.93 | $10.13 | 539.00K |
| 2026-09-22 | $10.86 | -0.37% | $11.02 | $11.28 | $10.64 | 411.30K |
| 2026-09-21 | $10.90 | -0.18% | $11.06 | $11.28 | $10.78 | 542.90K |
| 2026-09-18 | $10.92 | -3.53% | $11.21 | $11.21 | $10.51 | 1.83M |
| 2026-09-17 | $11.32 | -0.70% | $11.57 | $11.73 | $11.13 | 545.90K |
| 2026-09-16 | $11.40 | -5.63% | $12.06 | $12.15 | $11.35 | 613.90K |
| 2026-09-15 | $12.08 | -8.14% | $13.10 | $13.11 | $12.05 | 402.30K |
| 2026-09-14 | $13.15 | +1.15% | $13.08 | $13.45 | $12.66 | 327.60K |
| 2026-09-11 | $13.00 | -5.69% | $13.88 | $14.14 | $12.80 | 340.20K |
| 2026-09-10 | $13.78 | +0.55% | $13.49 | $14.04 | $13.19 | 490.30K |
| 2026-09-09 | $13.71 | -1.72% | $13.95 | $14.22 | $13.51 | 500.20K |
| 2026-09-08 | $13.95 | +1.31% | $13.49 | $14.09 | $13.19 | 522.00K |
| 2026-09-04 | $13.77 | +4.79% | $13.03 | $14.14 | $13.00 | 550.90K |
| 2026-09-03 | $13.14 | +0.61% | $13.20 | $13.45 | $12.96 | 863.50K |
| 2026-09-02 | $13.06 | -1.88% | $13.33 | $13.94 | $12.82 | 937.70K |
| 2026-09-01 | $13.31 | +2.62% | $12.99 | $13.93 | $12.32 | 580.70K |
| 2026-08-31 | $12.97 | +2.94% | $12.59 | $13.07 | $12.12 | 440.60K |
| 2026-08-28 | $12.60 | +0.48% | $12.65 | $12.84 | $12.20 | 375.10K |
| 2026-08-27 | $12.54 | -2.49% | $12.87 | $13.24 | $12.49 | 741.50K |
| 2026-08-26 | $12.86 | +2.55% | $12.47 | $12.95 | $11.71 | 910.00K |
| 2026-08-25 | $12.54 | +10.39% | $11.47 | $12.74 | $11.35 | 703.50K |
| 2026-08-24 | $11.36 | +1.34% | $11.21 | $11.44 | $10.51 | 563.50K |
| 2026-08-21 | $11.21 | -0.18% | $11.35 | $11.61 | $11.06 | 435.40K |
| 2026-08-20 | $11.23 | -7.57% | $12.07 | $12.21 | $10.96 | 555.30K |
| 2026-08-19 | $12.15 | +2.79% | $12.11 | $12.32 | $11.69 | 896.40K |
| 2026-08-18 | $11.82 | +5.11% | $11.20 | $11.93 | $11.08 | 547.80K |
| 2026-08-17 | $11.24 | -4.30% | $11.76 | $11.79 | $10.96 | 620.50K |
| 2026-08-14 | $11.75 | +1.47% | $12.04 | $12.25 | $11.23 | 451.80K |
| 2026-08-13 | $11.58 | +1.76% | $11.92 | $12.32 | $11.51 | 501.20K |
| 2026-08-12 | $11.38 | -5.01% | $12.15 | $12.32 | $11.32 | 478.30K |
| 2026-08-11 | $11.98 | -1.64% | $12.16 | $12.29 | $11.59 | 359.00K |
| 2026-08-10 | $12.18 | +0.08% | $11.06 | $12.52 | $10.84 | 552.20K |
| 2026-08-07 | $12.17 | -8.36% | $13.28 | $13.61 | $12.09 | 432.50K |
| 2026-08-06 | $13.28 | +2.79% | $12.76 | $13.74 | $12.71 | 476.70K |
| 2026-08-05 | $12.92 | -0.15% | $13.32 | $13.39 | $12.76 | 886.90K |
| 2026-08-04 | $12.94 | +3.11% | $12.57 | $13.03 | $12.37 | 847.60K |
| 2026-08-03 | $12.55 | -3.61% | $12.85 | $13.14 | $12.08 | 999.90K |
| 2026-07-31 | $13.02 | -7.20% | $14.42 | $14.99 | $13.00 | 1.15M |
| 2026-07-30 | $14.03 | -6.59% | $15.17 | $15.50 | $13.51 | 3.15M |
| 2026-07-29 | $15.02 | +22.01% | $12.63 | $16.07 | $12.56 | 3.09M |
| 2026-07-28 | $12.31 | +24.28% | $9.56 | $12.31 | $9.10 | 5.54M |
| 2026-07-27 | $9.90 | -72.91% | $12.98 | $14.50 | $9.90 | 8.15M |
| 2026-07-24 | $36.56 | +3.78% | $35.46 | $36.97 | $34.38 | 547.40K |
| 2026-07-23 | $35.23 | -0.23% | $34.86 | $36.03 | $34.49 | 376.40K |
| 2026-07-22 | $35.31 | -5.69% | $37.70 | $37.70 | $35.28 | 265.90K |
| 2026-07-21 | $37.44 | +4.03% | $37.30 | $38.26 | $36.03 | 557.60K |
| 2026-07-20 | $35.99 | -4.96% | $38.11 | $38.92 | $35.97 | 599.30K |
| 2026-07-17 | $37.87 | +1.75% | $36.37 | $38.63 | $35.52 | 778.80K |
| 2026-07-16 | $37.22 | -0.29% | $36.77 | $38.01 | $35.94 | 985.40K |
| 2026-07-15 | $37.33 | -1.53% | $37.54 | $37.78 | $35.52 | 703.10K |
| 2026-07-14 | $37.91 | +3.66% | $36.84 | $38.16 | $35.28 | 272.10K |
| 2026-07-13 | $36.57 | -6.99% | $38.46 | $39.28 | $35.63 | 511.50K |
| 2026-07-10 | $39.32 | -1.21% | $40.43 | $40.43 | $36.54 | 1.18M |
| 2026-07-09 | $39.80 | +3.30% | $38.54 | $39.91 | $37.10 | 664.40K |
| 2026-07-08 | $38.53 | +3.97% | $36.74 | $38.76 | $35.60 | 374.10K |
| 2026-07-07 | $37.06 | +5.76% | $35.05 | $37.26 | $34.31 | 588.30K |
| 2026-07-06 | $35.04 | -5.53% | $37.09 | $37.46 | $34.76 | 234.40K |
| 2026-07-02 | $37.09 | +2.80% | $36.42 | $37.61 | $34.97 | 367.10K |
| 2026-07-01 | $36.08 | +0.67% | $35.48 | $36.84 | $33.92 | 504.80K |
| 2026-06-30 | $35.84 | +4.49% | $34.35 | $37.03 | $33.72 | 418.20K |
| 2026-06-29 | $34.30 | +3.06% | $33.43 | $34.52 | $32.42 | 362.40K |
| 2026-06-26 | $33.28 | +4.13% | $31.89 | $34.37 | $31.16 | 1.71M |
| 2026-06-25 | $31.96 | +4.27% | $30.88 | $32.47 | $30.86 | 463.30K |
| 2026-06-24 | $30.65 | +7.02% | $28.61 | $30.74 | $28.18 | 386.30K |
| 2026-06-23 | $28.64 | -3.86% | $28.33 | $30.18 | $28.33 | 360.10K |
| 2026-06-22 | $29.79 | +3.37% | $27.98 | $31.52 | $27.98 | 654.80K |
| 2026-06-18 | $28.82 | -1.34% | $30.01 | $30.41 | $28.66 | 1.47M |
| 2026-06-17 | $29.21 | +7.55% | $27.21 | $29.56 | $27.21 | 410.70K |
| 2026-06-16 | $27.16 | -2.86% | $27.97 | $28.57 | $26.74 | 203.10K |
| 2026-06-15 | $27.96 | +0.76% | $27.89 | $28.42 | $27.07 | 205.00K |
| 2026-06-12 | $27.75 | -8.57% | $30.85 | $31.28 | $27.44 | 324.40K |
| 2026-06-11 | $30.35 | +9.17% | $27.93 | $30.81 | $27.75 | 255.50K |
| 2026-06-10 | $27.80 | -5.02% | $29.32 | $30.51 | $27.66 | 184.00K |
| 2026-06-09 | $29.27 | -0.64% | $29.83 | $30.60 | $28.14 | 251.90K |
| 2026-06-08 | $29.46 | +5.18% | $28.40 | $29.58 | $27.60 | 235.10K |
| 2026-06-05 | $28.01 | -6.94% | $30.10 | $30.10 | $27.15 | 478.20K |
| 2026-06-04 | $30.10 | +6.21% | $28.20 | $30.93 | $27.76 | 397.30K |
| 2026-06-03 | $28.34 | +3.66% | $27.26 | $28.37 | $25.66 | 193.40K |
| 2026-06-02 | $27.34 | -8.13% | $29.91 | $29.91 | $26.96 | 467.80K |
| 2026-06-01 | $29.76 | +1.54% | $28.99 | $30.03 | $28.40 | 270.60K |
| 2026-05-29 | $29.31 | -1.58% | $29.56 | $30.69 | $29.12 | 436.90K |
| 2026-05-28 | $29.78 | +0.78% | $29.26 | $30.36 | $28.59 | 485.70K |
| 2026-05-27 | $29.55 | +0.31% | $29.99 | $30.83 | $29.29 | 269.30K |
| 2026-05-26 | $29.46 | +2.47% | $28.26 | $29.73 | $28.25 | 212.00K |