Dark

MAZE
Maze Therapeutics, Inc. Common Stock
stock NASDAQ

Market Open

Aug 11, 2026 3:20:30 PM EDT

27.33USD+0.330%(+0.09)275,745

23.22Bid 31.64Ask 8.42Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

28.65USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	27.1500	28.240000	26.5800	27.3300	+0.183%	275,745	0.000%
2026-08-10	28.5700	28.920000	26.4200	27.2800	-4.782%	669,398	+0.183%
2026-08-07	28.9500	29.000000	27.4450	28.6500	+0.421%	480,730	-4.607%
2026-08-06	27.8900	28.649900	26.1600	28.5300	+2.589%	231,107	-4.206%
2026-08-05	27.9300	28.930000	27.6200	27.8100	+0.724%	254,328	-1.726%
2026-08-04	27.5000	28.345000	27.2450	27.6100	+1.025%	367,355	-1.014%
2026-08-03	26.7400	27.450000	25.8500	27.3300	+1.523%	313,332	0.000%
2026-07-31	27.4100	27.705000	25.8500	26.9200	-2.570%	335,591	+1.523%
2026-07-30	27.4700	28.500000	27.2875	27.6300	+1.320%	335,019	-1.086%
2026-07-29	27.9700	28.250000	26.9350	27.2700	-2.188%	311,205	+0.220%
2026-07-28	28.8500	29.350000	27.5800	27.8800	-2.823%	383,127	-1.973%
2026-07-27	27.6900	29.025000	27.6900	28.6900	+3.649%	269,883	-4.740%
2026-07-24	28.0100	28.120000	27.3900	27.6800	-0.036%	166,026	-1.264%
2026-07-23	28.2000	28.610000	27.5000	27.6900	-2.808%	349,800	-1.300%
2026-07-22	28.8300	28.950000	28.2400	28.4900	-2.765%	247,775	-4.072%
2026-07-21	28.2500	29.540000	28.2500	29.3000	+3.278%	378,254	-6.724%
2026-07-20	28.1100	28.870000	27.8900	28.3700	+0.889%	406,444	-3.666%
2026-07-17	26.7200	28.390000	26.6400	28.1200	+3.516%	335,931	-2.809%
2026-07-16	29.4900	29.490000	26.3700	27.1650	-7.571%	819,671	+0.607%
2026-07-15	29.7000	30.090000	28.8050	29.3900	-1.640%	346,803	-7.009%
2026-07-14	29.2000	30.560000	28.9900	29.8800	+2.399%	406,305	-8.534%
2026-07-13	30.0400	30.365000	29.1600	29.1800	-4.547%	508,344	-6.340%
2026-07-10	32.2200	32.670000	28.9901	30.5700	-5.706%	789,772	-10.599%
2026-07-09	31.8600	33.160000	31.4500	32.4200	+1.344%	584,905	-15.700%
2026-07-08	32.8400	33.499900	31.4500	31.9900	-2.588%	1,097,406	-14.567%
2026-07-07	32.5000	33.490000	31.8700	32.8400	+1.515%	628,609	-16.778%
2026-07-06	31.2500	32.520000	31.0100	32.3500	+3.487%	592,172	-15.518%
2026-07-02	29.9900	31.315000	29.6900	31.2600	+4.864%	575,730	-12.572%
2026-07-01	29.5600	30.570000	29.4069	29.8100	-0.101%	1,090,952	-8.319%
2026-06-30	29.1500	30.690000	28.8250	29.8400	+2.897%	653,185	-8.412%
2026-06-29	28.0200	29.270000	27.8000	29.0000	+2.005%	772,345	-5.759%
2026-06-26	27.0200	29.950000	26.7100	28.4300	+5.218%	3,545,147	-3.869%
2026-06-25	26.5700	28.500000	26.3000	27.0200	+1.312%	1,180,518	+1.147%
2026-06-24	26.4600	27.000000	26.3000	26.6700	+0.984%	657,562	+2.475%
2026-06-23	25.3100	26.460000	25.2350	26.4100	+3.285%	649,115	+3.484%
2026-06-22	25.6900	26.025000	25.3400	25.5700	-0.428%	530,342	+6.883%
2026-06-18	25.5100	25.840000	24.9550	25.6800	+3.382%	1,390,455	+6.425%
2026-06-17	23.8600	24.880000	23.8600	24.8400	+4.107%	473,980	+10.024%
2026-06-16	24.1600	24.370000	23.5000	23.8600	-1.689%	533,783	+14.543%
2026-06-15	24.3300	24.600000	23.6700	24.2700	+0.915%	635,368	+12.608%
2026-06-12	24.0900	25.080000	24.0200	24.0500	-0.166%	596,579	+13.638%
2026-06-11	23.9800	24.760000	23.3518	24.0900	+1.817%	643,225	+13.450%
2026-06-10	23.7800	24.350000	22.7100	23.6600	-1.128%	746,830	+15.511%
2026-06-09	23.8500	24.200000	22.9200	23.9300	+1.484%	679,459	+14.208%
2026-06-08	24.7600	25.010000	23.4900	23.5800	-2.843%	449,049	+15.903%
2026-06-05	25.4700	25.680000	23.6150	24.2700	-4.449%	445,615	+12.608%
2026-06-04	24.6600	25.770000	24.6600	25.4000	+2.172%	455,869	+7.598%
2026-06-03	24.2500	25.240000	23.9000	24.8600	+2.347%	413,308	+9.936%
2026-06-02	25.0100	25.360000	24.1900	24.2900	-4.595%	286,477	+12.515%
2026-06-01	26.3200	26.540000	25.1800	25.4600	-3.779%	522,481	+7.345%
2026-05-29	26.3900	26.670000	25.9600	26.4600	+0.227%	674,490	+3.288%
2026-05-28	26.0500	26.541700	25.0000	26.4000	+1.344%	178,987	+3.523%
2026-05-27	26.3500	26.790000	25.4200	26.0500	-1.139%	401,888	+4.914%
2026-05-26	25.7800	26.410000	25.1390	26.3500	+2.211%	495,105	+3.719%
2026-05-22	25.8000	26.090000	25.4900	25.7800	+0.117%	405,303	+6.012%
2026-05-21	24.9600	25.900000	24.7200	25.7500	+2.877%	440,155	+6.136%
2026-05-20	24.7300	25.500000	24.7300	25.0300	+2.330%	347,614	+9.189%
2026-05-19	24.2900	25.000000	23.7583	24.4600	-0.163%	470,237	+11.733%
2026-05-18	25.5400	25.750000	24.1600	24.5000	-4.147%	596,266	+11.551%
2026-05-15	25.9500	26.240000	25.1500	25.5600	-3.292%	411,801	+6.925%
2026-05-14	26.8600	26.860000	25.7200	26.4300	-1.966%	350,982	+3.405%
2026-05-13	26.0000	27.060000	25.3325	26.9600	+4.577%	845,321	+1.372%
2026-05-12	25.5500	26.160000	25.0201	25.7800	+1.019%	350,550	+6.012%
2026-05-11	26.2200	27.130000	25.3000	25.5200	-1.959%	546,076	+7.092%
2026-05-08	25.4500	26.250000	25.1300	26.0300	+2.199%	534,976	+4.994%
2026-05-07	26.4700	26.580000	24.8000	25.4700	-3.778%	468,772	+7.303%
2026-05-06	26.6900	27.260000	26.2700	26.4700	-0.339%	325,051	+3.249%
2026-05-05	27.1500	27.580000	26.1200	26.5600	-1.374%	557,418	+2.899%
2026-05-04	26.8100	28.180000	26.7100	26.9300	-0.883%	707,648	+1.485%
2026-05-01	26.5300	27.580000	26.2350	27.1700	+2.220%	860,494	+0.589%
2026-04-30	25.7300	26.900000	25.5900	26.5800	+3.505%	629,666	+2.822%
2026-04-29	25.7200	25.915000	25.0800	25.6800	-1.040%	412,648	+6.425%
2026-04-28	26.4700	27.145000	25.3550	25.9500	-1.964%	655,595	+5.318%
2026-04-27	25.7200	26.560000	25.4050	26.4700	+2.557%	588,032	+3.249%
2026-04-24	25.8500	25.940000	25.1000	25.8100	-0.769%	503,984	+5.889%
2026-04-23	26.4400	26.730000	25.4300	26.0100	-1.849%	583,672	+5.075%
2026-04-22	27.3300	29.085000	26.0000	26.5000	+3.153%	2,220,591	+3.132%
2026-04-21	26.8300	26.970000	25.4100	25.6900	-4.285%	716,598	+6.384%
2026-04-20	28.0500	28.530000	26.7950	26.8400	-4.450%	521,715	+1.826%
2026-04-17	27.3800	28.685000	26.5601	28.0900	+4.540%	1,373,968	-2.706%
2026-04-16	26.8500	27.490000	26.4500	26.8700	+0.074%	421,795	+1.712%
2026-04-15	27.9800	29.059900	26.4900	26.8500	-2.999%	861,323	+1.788%
2026-04-14	27.6600	28.720000	27.1000	27.6800	+0.948%	2,455,056	-1.264%
2026-04-13	27.1000	28.900900	26.7150	27.4200	+2.735%	1,274,560	-0.328%
2026-04-10	28.0000	28.165000	26.1600	26.6900	-4.268%	1,052,423	+2.398%
2026-04-09	27.9700	28.600000	27.1400	27.8800	-0.748%	856,025	-1.973%
2026-04-08	29.3800	29.500000	27.8500	28.0900	-0.847%	927,080	-2.706%
2026-04-07	28.8800	29.440000	27.6500	28.3300	-2.310%	565,336	-3.530%
2026-04-06	28.7400	29.610000	28.2100	29.0000	+1.010%	550,648	-5.759%
2026-04-02	28.2800	29.840000	28.0000	28.7100	-1.170%	780,450	-4.807%
2026-04-01	30.4600	31.230000	28.7352	29.0500	-2.680%	934,356	-5.921%
2026-03-31	29.5000	31.050000	29.5000	29.8500	+2.896%	1,736,456	-8.442%
2026-03-30	30.3700	30.400000	28.7800	29.0100	-4.510%	1,057,469	-5.791%
2026-03-27	30.8200	32.267200	29.1575	30.3800	-4.194%	1,713,950	-10.039%
2026-03-26	31.1100	35.279800	30.1600	31.7100	-0.063%	1,717,259	-13.813%
2026-03-25	40.0000	41.000000	29.7700	31.7300	-35.245%	8,232,095	-13.867%
2026-03-24	48.1600	49.250000	46.0600	49.0000	0.000%	559,233	-44.224%
2026-03-23	48.8700	49.180000	46.8550	49.0000	+2.020%	523,736	-44.224%
2026-03-20	49.3100	50.700000	47.7600	48.0300	-2.832%	1,329,481	-43.098%
2026-03-19	47.4700	50.000000	46.6700	49.4300	+1.981%	649,054	-44.710%
2026-03-18	50.4200	51.740000	48.0050	48.4700	-3.810%	491,620	-43.615%
2026-03-17	51.0200	53.000000	49.9800	50.3900	-1.697%	922,205	-45.763%
2026-03-16	50.9600	53.650000	50.6000	51.2600	+2.091%	899,722	-46.684%
2026-03-13	51.7600	52.860000	49.0600	50.2100	-3.135%	1,065,923	-45.569%
2026-03-12	49.0300	52.565000	47.0000	51.8350	+2.766%	703,576	-47.275%
2026-03-11	51.0500	51.070000	48.1600	50.4400	-1.205%	493,875	-45.817%
2026-03-10	46.2900	51.360000	45.1000	51.0550	+13.304%	1,289,582	-46.469%
2026-03-09	44.0000	45.980000	42.8800	45.0600	+0.513%	495,510	-39.348%
2026-03-06	44.6200	45.860000	43.1000	44.8300	-1.038%	383,490	-39.036%
2026-03-05	46.2100	46.345000	44.5300	45.3000	-2.539%	350,115	-39.669%
2026-03-04	46.5900	46.650000	44.4300	46.4800	+5.206%	414,250	-41.201%
2026-03-03	44.5400	45.260000	43.0000	44.1800	-3.135%	289,898	-38.139%
2026-03-02	44.5000	46.130000	43.9600	45.6100	+0.044%	236,603	-40.079%
2026-02-27	45.4900	46.275000	44.6000	45.5900	-0.545%	379,484	-40.053%
2026-02-26	47.2300	47.270000	44.6200	45.8400	-2.943%	339,815	-40.380%
2026-02-25	45.5900	47.490000	45.5100	47.2300	+4.260%	490,852	-42.134%
2026-02-24	45.9100	46.280000	45.0200	45.3000	-0.527%	294,641	-39.669%
2026-02-23	44.8300	46.850000	44.2000	45.5400	+2.985%	378,331	-39.987%
2026-02-20	44.7100	45.241905	43.3600	44.2200	-1.821%	267,580	-38.195%
2026-02-19	45.0300	46.570000	42.5600	45.0400	-0.089%	291,235	-39.321%
2026-02-18	47.8000	48.029900	44.9900	45.0800	-4.024%	577,109	-39.374%
2026-02-17	46.0100	47.860000	44.5400	46.9700	+2.087%	339,784	-41.814%
2026-02-13	47.0000	48.760000	45.8900	46.0100	-2.190%	416,834	-40.600%
2026-02-12	47.3000	47.850000	45.5100	47.0400	-0.381%	589,481	-41.901%
2026-02-11	48.3700	48.435000	44.3000	47.2200	-2.378%	818,037	-42.122%
2026-02-10	47.6300	48.515000	45.2200	48.3700	+1.383%	283,135	-43.498%
2026-02-09	45.0900	47.900000	43.8900	47.7100	+5.952%	340,127	-42.716%
2026-02-06	44.2900	46.180000	42.7900	45.0300	+2.457%	663,364	-39.307%
2026-02-05	46.7000	49.250000	42.1700	43.9500	-8.704%	953,694	-37.816%
2026-02-04	48.2200	48.939900	46.5800	48.1400	+0.354%	598,494	-43.228%
2026-02-03	46.8200	48.750000	45.7400	47.9700	+3.095%	748,641	-43.027%
2026-02-02	43.5600	47.320000	42.9413	46.5300	+6.769%	741,872	-41.264%
2026-01-30	44.1000	45.660000	43.3893	43.5800	-3.156%	486,898	-37.288%
2026-01-29	43.1500	45.550000	42.2200	45.0000	+3.782%	629,523	-39.267%
2026-01-28	45.3400	45.515000	42.3300	43.3600	-4.367%	462,562	-36.970%
2026-01-27	45.0000	46.990000	44.3850	45.3400	+1.705%	501,789	-39.722%
2026-01-26	44.2000	46.110000	43.3000	44.5800	+0.700%	385,679	-38.694%
2026-01-23	45.8300	47.360000	43.2600	44.2700	-4.177%	548,272	-38.265%
2026-01-22	43.9300	46.800000	43.7300	46.2000	+5.721%	491,921	-40.844%
2026-01-21	44.5000	44.505000	42.2733	43.7000	-1.443%	427,826	-37.460%
2026-01-20	40.1300	44.450000	38.6249	44.3400	+8.756%	546,491	-38.363%
2026-01-16	39.8400	41.440000	39.8350	40.7700	+2.411%	229,675	-32.965%
2026-01-15	41.3000	41.500000	39.4200	39.8100	-3.162%	273,984	-31.349%
2026-01-14	41.3000	41.779900	38.0000	41.1100	-0.676%	537,183	-33.520%
2026-01-13	39.9300	41.790000	39.9100	41.3900	+2.986%	511,424	-33.970%
2026-01-12	40.1700	40.250000	38.4900	40.1900	-0.322%	201,795	-31.998%
2026-01-09	38.9500	40.750000	38.9500	40.3200	+3.517%	197,524	-32.217%
2026-01-08	40.3700	40.750000	38.3850	38.9500	-3.517%	145,358	-29.833%
2026-01-07	38.3100	40.550000	38.1600	40.3700	+5.212%	337,650	-32.301%
2026-01-06	38.4200	39.200000	37.3650	38.3700	-0.673%	244,036	-28.772%
2026-01-05	39.7700	40.989900	37.4700	38.6300	-2.866%	314,066	-29.252%
2026-01-02	40.8600	41.830000	38.1300	39.7700	-4.007%	437,298	-31.280%
2025-12-31	40.2200	41.595000	39.6700	41.4300	+3.446%	397,981	-34.033%
2025-12-30	40.3600	40.850000	39.5750	40.0500	-1.233%	243,696	-31.760%
2025-12-29	41.5100	41.510000	39.9900	40.5500	-3.682%	424,630	-32.602%
2025-12-26	42.0800	42.510000	41.1178	42.1000	+0.048%	212,857	-35.083%
2025-12-24	42.3300	42.920000	41.4550	42.0800	-0.520%	92,094	-35.052%
2025-12-23	41.8900	43.165000	41.3650	42.3000	+0.762%	336,618	-35.390%
2025-12-22	41.7100	42.690000	41.3472	41.9800	+0.647%	390,145	-34.898%
2025-12-19	40.9200	42.585000	40.6575	41.7100	+2.683%	1,599,280	-34.476%
2025-12-18	39.5000	40.900000	38.4550	40.6200	+5.781%	1,056,046	-32.718%
2025-12-17	40.4500	41.000000	38.2800	38.4000	-4.833%	379,537	-28.828%
2025-12-16	39.4300	40.810000	39.4300	40.3500	+1.612%	409,787	-32.268%
2025-12-15	39.4400	41.070000	39.4400	39.7100	+2.187%	667,441	-31.176%
2025-12-12	39.5700	39.800000	38.5600	38.8600	-1.794%	332,544	-29.671%
2025-12-11	38.6000	40.190000	38.5050	39.5700	+2.486%	369,731	-30.933%
2025-12-10	40.6200	41.060000	38.1000	38.6100	-5.275%	482,752	-29.215%
2025-12-09	41.4100	41.800000	40.5400	40.7600	-1.688%	293,953	-32.949%
2025-12-08	42.1400	42.500000	41.3000	41.4600	-0.599%	421,240	-34.081%
2025-12-05	42.0700	42.990000	41.1713	41.7100	-2.089%	245,612	-34.476%
2025-12-04	41.7000	43.290000	40.8846	42.6000	+2.675%	516,896	-35.845%
2025-12-03	37.8900	41.880000	37.4480	41.4900	+11.323%	574,166	-34.129%
2025-12-02	37.6000	37.880000	36.8400	37.2700	-0.878%	367,866	-26.670%
2025-12-01	37.6600	38.390000	36.9000	37.6000	-0.397%	479,352	-27.314%
2025-11-28	37.8700	38.850000	37.0000	37.7500	-0.658%	200,078	-27.603%
2025-11-26	36.7000	38.490000	36.4790	38.0000	+3.542%	344,533	-28.079%
2025-11-25	37.0100	37.010000	35.9300	36.7000	+0.109%	276,286	-25.531%
2025-11-24	36.9900	37.440000	36.2250	36.6600	+1.103%	301,115	-25.450%
2025-11-21	35.0000	36.990000	34.4400	36.2600	+1.940%	398,294	-24.628%
2025-11-20	36.0400	37.230000	35.4800	35.5700	+0.084%	358,638	-23.166%
2025-11-19	32.9000	36.500000	31.4700	35.5400	+6.952%	679,398	-23.101%
2025-11-18	33.0600	34.115000	32.3500	33.2300	-0.895%	439,916	-17.755%
2025-11-17	32.5200	34.729900	32.3800	33.5300	+3.074%	534,187	-18.491%
2025-11-14	31.9900	33.760000	31.6250	32.5300	+2.167%	912,658	-15.985%
2025-11-13	32.1800	32.640000	30.0000	31.8400	-2.211%	399,390	-14.165%
2025-11-12	32.4500	33.320000	31.5500	32.5600	+0.930%	472,561	-16.063%
2025-11-11	30.1300	32.720000	30.0500	32.2600	+5.805%	486,058	-15.282%
2025-11-10	28.1700	30.540000	28.1700	30.4900	+6.608%	390,735	-10.364%
2025-11-07	29.8700	30.370000	27.6900	28.6000	-3.476%	333,583	-4.441%
2025-11-06	29.9900	30.300000	28.4600	29.6300	-2.114%	276,065	-7.762%
2025-11-05	30.2600	30.480000	26.9578	30.2700	-6.632%	662,290	-9.713%
2025-11-04	32.9700	33.695000	31.4700	32.4200	-2.467%	280,017	-15.700%
2025-11-03	32.3600	33.740000	32.3200	33.2400	+1.003%	378,290	-17.780%
2025-10-31	33.5100	33.910000	32.3300	32.9100	-0.933%	176,922	-16.955%
2025-10-30	31.1700	34.290000	31.1700	33.2200	+6.270%	315,584	-17.730%
2025-10-29	32.1100	33.059900	31.2000	31.2600	-2.617%	273,980	-12.572%
2025-10-28	31.0500	32.710000	30.3200	32.1000	+3.548%	310,652	-14.860%
2025-10-27	30.8700	31.487500	30.3400	31.0000	+2.007%	220,623	-11.839%
2025-10-24	30.0000	30.950000	29.2800	30.3900	+1.639%	286,991	-10.069%
2025-10-23	29.1600	31.100000	29.0950	29.9000	+2.679%	267,875	-8.595%
2025-10-22	29.2200	30.260000	28.9800	29.1200	-1.355%	367,186	-6.147%
2025-10-21	29.9700	31.930000	29.0000	29.5200	-0.773%	280,051	-7.419%
2025-10-20	27.7900	29.860000	27.7900	29.7500	+6.976%	387,318	-8.134%
2025-10-17	28.4000	29.100000	27.5400	27.8100	-2.250%	194,988	-1.726%
2025-10-16	29.6000	29.760000	28.1700	28.4500	-2.768%	235,104	-3.937%
2025-10-15	28.3100	29.435000	28.3100	29.2600	+2.667%	433,624	-6.596%
2025-10-14	28.6700	29.090000	28.2000	28.5000	-0.245%	210,831	-4.105%
2025-10-13	27.4300	29.147300	27.4100	28.5700	+4.156%	598,633	-4.340%
2025-10-10	28.7600	29.445000	27.3400	27.4300	-4.624%	270,090	-0.365%
2025-10-09	28.6000	29.160000	28.2000	28.7600	+0.577%	296,946	-4.972%
2025-10-08	27.8300	29.660000	26.6300	28.5950	+2.638%	770,815	-4.424%
2025-10-07	27.7500	28.120000	26.9700	27.8600	+1.235%	348,288	-1.902%
2025-10-06	27.7900	28.780000	26.4300	27.5200	+1.512%	311,278	-0.690%
2025-10-03	26.2500	27.800000	25.8800	27.1100	+2.302%	405,556	+0.812%
2025-10-02	26.0100	26.786800	24.9900	26.5000	+2.673%	305,609	+3.132%
2025-10-01	25.7000	26.389000	25.4500	25.8100	-0.463%	307,669	+5.889%
2025-09-30	25.2000	26.450000	24.4200	25.9300	+2.897%	479,998	+5.399%
2025-09-29	27.0500	27.830000	24.8500	25.2000	-6.667%	476,523	+8.452%
2025-09-26	26.1500	28.370000	26.0400	27.0000	+2.467%	609,163	+1.222%
2025-09-25	26.0000	27.670000	25.9022	26.3500	+0.649%	747,343	+3.719%
2025-09-24	25.3100	27.650000	24.9700	26.1800	+5.225%	975,881	+4.393%
2025-09-23	23.3800	25.170000	23.3400	24.8800	+5.112%	430,658	+9.847%
2025-09-22	22.8600	24.020000	22.4463	23.6700	+3.182%	500,660	+15.463%
2025-09-19	23.6500	24.320000	22.5000	22.9400	-2.300%	2,551,455	+19.137%
2025-09-18	23.6400	24.680000	23.0100	23.4800	-0.085%	547,976	+16.397%
2025-09-17	22.8900	24.490000	22.8900	23.5000	+0.171%	509,792	+16.298%
2025-09-16	22.5900	25.176200	22.5900	23.4600	+0.903%	390,825	+16.496%
2025-09-15	23.3300	23.420000	22.0400	23.2500	-0.193%	556,572	+17.548%
2025-09-12	24.8800	25.480000	22.0100	23.2950	-6.069%	1,267,295	+17.321%
2025-09-11	21.1000	25.500000	20.0000	24.8000	+54.806%	5,085,356	+10.202%
2025-09-10	16.3100	17.450000	15.6992	16.0200	-1.958%	301,599	+70.599%
2025-09-09	14.8700	17.070000	14.7500	16.3400	+9.152%	473,258	+67.258%
2025-09-08	16.0500	16.050000	14.9010	14.9700	-5.730%	272,580	+82.565%
2025-09-05	14.7800	16.200000	14.2700	15.8800	+5.585%	309,623	+72.103%
2025-09-04	15.3000	15.675000	14.1574	15.0400	-0.987%	355,613	+81.715%
2025-09-03	15.4600	16.400000	14.8600	15.1900	-0.849%	390,511	+79.921%
2025-09-02	14.6400	15.600000	14.4350	15.3200	+5.728%	513,701	+78.394%
2025-08-29	14.5100	14.852900	13.8900	14.4900	+1.542%	358,404	+88.613%
2025-08-28	13.9600	14.390000	13.7750	14.2700	+2.884%	1,262,379	+91.521%
2025-08-27	13.7800	14.760000	13.6700	13.8700	-1.281%	430,233	+97.044%
2025-08-26	13.3600	14.620000	13.2800	14.0500	+5.560%	550,631	+94.520%
2025-08-25	13.4700	13.540000	12.9100	13.3100	-1.334%	234,956	+105.334%
2025-08-22	13.3300	14.019900	13.3000	13.4900	+1.965%	263,956	+102.595%
2025-08-21	13.5900	13.925000	13.0000	13.2300	-1.855%	192,252	+106.576%
2025-08-20	13.4000	14.010000	13.2350	13.4800	+0.223%	476,471	+102.745%
2025-08-19	13.2600	13.750000	12.8100	13.4500	+0.749%	215,002	+103.197%
2025-08-18	13.4900	13.920000	13.2000	13.3500	-1.111%	140,316	+104.719%
2025-08-15	13.4200	13.580000	12.8550	13.5000	+1.124%	136,553	+102.444%
2025-08-14	13.2300	13.590000	13.0000	13.3500	-1.838%	101,196	+104.719%
2025-08-13	14.0000	14.560000	13.1600	13.6000	-1.019%	299,055	+100.956%
2025-08-12	13.5000	13.850000	13.2200	13.7400	+2.004%	99,702	+98.908%
2025-08-11	13.0700	13.860000	13.0700	13.4700	+2.511%	113,660	+102.895%
2025-08-08	13.3600	13.855400	12.9500	13.1400	-1.351%	72,348	+107.991%
2025-08-07	14.1700	14.170000	12.8950	13.3200	-6.526%	156,249	+105.180%
2025-08-06	14.5300	14.580000	13.7100	14.2500	-1.792%	105,365	+91.789%
2025-08-05	15.4000	15.850000	13.8650	14.5100	-4.852%	309,979	+88.353%
2025-08-04	14.9300	15.740000	13.7500	15.2500	+2.349%	190,866	+79.213%
2025-08-01	14.3200	15.380000	13.8200	14.9000	+1.017%	243,258	+83.423%
2025-07-31	15.1300	15.680000	14.2000	14.7500	-4.839%	270,205	+85.288%
2025-07-30	15.7100	16.544200	15.3000	15.5000	-1.525%	114,701	+76.323%
2025-07-29	16.2900	16.480000	15.0000	15.7400	-3.790%	117,840	+73.634%
2025-07-28	17.0700	17.375000	16.1800	16.3600	-2.735%	46,422	+67.054%
2025-07-25	16.4900	17.100000	16.1350	16.8200	+2.249%	51,167	+62.485%
2025-07-24	17.5400	18.400000	16.1050	16.4500	-6.746%	85,893	+66.140%
2025-07-23	17.8600	19.190000	17.0100	17.6400	+4.132%	331,515	+54.932%
2025-07-22	16.5800	17.190000	15.1700	16.9400	+1.681%	131,268	+61.334%
2025-07-21	18.2600	18.670000	16.1100	16.6600	-6.299%	297,388	+64.046%
2025-07-18	16.9950	18.500000	16.8000	17.7800	+4.220%	113,363	+53.712%
2025-07-17	16.1300	17.410000	16.1150	17.0600	+4.920%	130,390	+60.199%
2025-07-16	16.1900	16.690000	15.8700	16.2600	+1.562%	122,203	+68.081%
2025-07-15	15.8100	16.200000	14.8900	16.0100	+1.715%	89,299	+70.706%
2025-07-14	14.8300	15.860000	14.3500	15.7400	+4.585%	71,623	+73.634%
2025-07-11	15.6400	15.840000	14.9101	15.0500	-3.772%	127,024	+81.595%
2025-07-10	15.0800	15.750000	14.5303	15.6400	+3.714%	88,018	+74.744%
2025-07-09	15.1000	15.420000	13.9950	15.0800	+0.133%	201,311	+81.233%
2025-07-08	12.8900	15.788900	12.4400	15.0600	+24.257%	254,711	+81.474%
2025-07-07	11.5300	12.200000	11.3400	12.1200	+5.391%	105,666	+125.495%
2025-07-03	12.1600	12.440000	10.9800	11.5000	-3.035%	78,157	+137.652%
2025-07-02	11.6600	12.250000	11.4700	11.8600	+1.715%	121,108	+130.438%
2025-07-01	12.3200	12.340000	11.2000	11.6600	-4.971%	97,797	+134.391%
2025-06-30	12.2300	13.470000	11.9600	12.2700	+1.154%	146,029	+122.738%
2025-06-27	12.7500	12.932700	12.0300	12.1300	-4.788%	237,657	+125.309%
2025-06-26	11.3200	12.910000	11.1274	12.7400	+11.656%	133,918	+114.521%
2025-06-25	10.2700	11.660000	9.8300	11.4100	+10.455%	86,862	+139.527%
2025-06-24	10.8200	10.883500	10.3050	10.3300	-3.728%	113,142	+164.569%
2025-06-23	11.1300	11.340000	10.7100	10.7300	-4.025%	125,152	+154.706%
2025-06-20	11.4000	11.645000	10.4900	11.1800	-0.710%	152,677	+144.454%
2025-06-18	12.3900	12.780000	11.0000	11.2600	-9.120%	156,977	+142.718%
2025-06-17	13.1100	13.650000	12.3200	12.3900	-6.912%	110,619	+120.581%
2025-06-16	13.5800	13.835000	13.1200	13.3100	-0.672%	62,579	+105.334%
2025-06-13	13.2900	13.480000	12.7000	13.4000	-1.107%	101,405	+103.955%
2025-06-12	12.8600	13.855000	12.2700	13.5500	+6.025%	83,015	+101.697%
2025-06-11	12.8600	13.190000	12.5300	12.7800	-0.699%	40,846	+113.850%
2025-06-10	12.7800	13.304700	12.5400	12.8700	+0.468%	63,168	+112.354%
2025-06-09	13.2300	13.400000	12.6100	12.8100	-0.928%	43,500	+113.349%
2025-06-06	13.4800	13.600000	12.7800	12.9300	-3.073%	67,775	+111.369%
2025-06-05	13.9300	13.940000	12.8700	13.3400	-3.821%	71,231	+104.873%
2025-06-04	13.6900	14.400000	13.0250	13.8700	+1.537%	95,616	+97.044%
2025-06-03	12.2900	13.780000	11.7100	13.6600	+12.893%	175,864	+100.073%
2025-06-02	10.0800	12.180100	10.0800	12.1000	+20.879%	227,109	+125.868%
2025-05-30	12.0500	12.050000	9.7320	10.0100	-17.749%	147,268	+173.027%
2025-05-29	11.5800	12.248000	11.1400	12.1700	+6.010%	67,525	+124.569%
2025-05-28	11.2100	11.635000	10.8000	11.4800	+2.500%	80,603	+138.066%
2025-05-27	10.5800	11.615700	10.4350	11.2000	+8.949%	85,580	+144.018%
2025-05-23	10.0100	10.400000	9.7500	10.2800	+1.082%	39,656	+165.856%
2025-05-22	10.5100	10.625000	9.9400	10.1700	-3.327%	48,585	+168.732%
2025-05-21	10.1300	10.628000	9.8700	10.5200	+4.055%	98,085	+159.791%
2025-05-20	9.8000	10.330000	9.4100	10.1100	+4.227%	77,350	+170.326%
2025-05-19	9.2400	9.879900	9.1550	9.7000	+4.865%	88,465	+181.753%
2025-05-16	9.2500	9.345000	8.8100	9.2500	0.000%	84,952	+195.459%
2025-05-15	8.8300	9.325000	8.2450	9.2500	+2.097%	100,486	+195.459%
2025-05-14	9.8500	10.080000	8.7500	9.0600	-8.114%	106,890	+201.656%
2025-05-13	10.2300	10.390000	9.5500	9.8600	-2.665%	75,037	+177.181%
2025-05-12	10.0400	10.260000	9.6000	10.1300	+5.301%	113,806	+169.793%
2025-05-09	10.2500	10.521600	9.5700	9.6200	-3.992%	66,236	+184.096%
2025-05-08	9.6500	10.379900	9.2500	10.0200	+5.585%	81,962	+172.754%
2025-05-07	9.3000	9.700000	8.7700	9.4900	+4.171%	210,141	+187.987%
2025-05-06	10.3900	10.630000	8.9400	9.1100	-12.572%	131,647	+200.000%
2025-05-05	10.5000	10.740000	10.1000	10.4200	-3.963%	76,213	+162.284%
2025-05-02	10.7800	11.979900	10.6350	10.8500	+2.455%	301,086	+151.889%
2025-05-01	9.4800	10.810000	9.1100	10.5900	+14.486%	182,748	+158.074%
2025-04-30	8.7900	9.320000	8.5560	9.2500	+5.233%	799,429	+195.459%
2025-04-29	8.4400	8.970000	7.9900	8.7900	+4.893%	329,824	+210.922%
2025-04-28	8.2500	8.600000	7.7850	8.3800	+2.071%	213,196	+226.134%
2025-04-25	7.7100	8.340000	7.1600	8.2100	+6.623%	307,364	+232.887%
2025-04-24	9.6500	9.760000	7.5000	7.7000	-19.372%	225,863	+254.935%
2025-04-23	10.2000	10.730000	9.2050	9.5500	-3.144%	232,855	+186.178%
2025-04-22	9.1300	10.300000	9.0700	9.8600	+7.996%	178,145	+177.181%
2025-04-21	8.3800	9.160000	8.3250	9.1300	+8.561%	100,502	+199.343%
2025-04-17	8.1400	8.670000	8.1200	8.4100	+2.812%	120,582	+224.970%
2025-04-16	8.0300	8.290000	7.5200	8.1800	+0.988%	103,159	+234.108%
2025-04-15	8.5300	9.130000	7.9300	8.1000	-4.706%	178,877	+237.407%
2025-04-14	8.1000	8.870000	7.9001	8.5000	+8.557%	124,495	+221.529%
2025-04-11	7.4700	7.880000	6.8000	7.8300	+3.026%	236,887	+249.042%
2025-04-10	7.7700	8.150000	7.2150	7.6000	-4.642%	231,535	+259.605%
2025-04-09	7.4600	8.154700	6.7100	7.9700	+5.284%	173,862	+242.911%
2025-04-08	9.1700	9.378200	7.2950	7.5700	-15.135%	303,457	+261.030%
2025-04-07	9.0900	9.425000	8.6500	8.9200	-1.654%	407,283	+206.390%
2025-04-04	8.8100	9.250000	8.3300	9.0700	-2.682%	327,522	+201.323%
2025-04-03	10.2000	10.260000	9.3000	9.3200	-10.125%	125,713	+193.240%
2025-04-02	9.9000	10.430000	9.7200	10.3700	+4.747%	166,544	+163.549%
2025-04-01	10.7000	10.775000	9.4950	9.9000	-10.082%	1,048,775	+176.061%
2025-03-31	10.9100	11.940000	10.1700	11.0100	-3.590%	285,632	+148.229%
2025-03-28	11.2200	11.640000	10.9300	11.4200	+1.331%	68,509	+139.317%
2025-03-27	10.8700	11.450000	10.5350	11.2700	+4.740%	133,270	+142.502%
2025-03-26	11.4600	11.610000	10.6500	10.7600	-7.481%	148,313	+153.996%
2025-03-25	11.7300	12.370000	11.3000	11.6300	-1.939%	351,442	+134.996%
2025-03-24	11.0300	11.860000	10.4100	11.8600	+6.463%	398,468	+130.438%
2025-03-21	11.6100	12.880000	10.7600	11.1400	-6.856%	1,770,265	+145.332%
2025-03-20	11.9700	12.360000	11.5400	11.9600	-1.483%	198,091	+128.512%
2025-03-19	12.2000	12.600000	11.5850	12.1400	+0.663%	200,940	+125.124%
2025-03-18	11.2200	12.945000	10.8700	12.0600	+4.961%	152,869	+126.617%
2025-03-17	10.8500	13.000000	9.8800	11.4900	+4.550%	175,714	+137.859%
2025-03-14	11.7000	11.775000	10.8000	10.9900	-2.743%	113,262	+148.681%
2025-03-13	11.4500	11.630000	11.2200	11.3000	0.000%	43,529	+141.858%
2025-03-12	11.3800	11.980000	10.5400	11.3000	+0.713%	124,160	+141.858%
2025-03-11	11.7200	12.030000	10.7900	11.2200	-4.754%	180,858	+143.583%
2025-03-10	11.9300	12.880000	11.6194	11.7800	-1.833%	186,929	+132.003%
2025-03-07	11.9100	13.040000	11.5700	12.0000	+2.302%	104,946	+127.750%
2025-03-06	11.8600	11.910000	11.3300	11.7300	-1.179%	162,955	+132.992%
2025-03-05	11.7800	12.540000	11.4900	11.8700	+0.253%	64,231	+130.244%
2025-03-04	11.0400	12.110000	10.9400	11.8400	+7.246%	152,294	+130.828%
2025-03-03	12.1700	12.580000	10.6100	11.0400	-9.730%	92,434	+147.554%
2025-02-28	12.7300	12.845000	11.6750	12.2300	-3.852%	141,658	+123.467%
2025-02-27	11.6200	13.240000	11.0900	12.7200	+8.718%	222,306	+114.858%
2025-02-26	10.4000	12.025700	10.3850	11.7000	+10.691%	132,568	+133.590%
2025-02-25	11.0000	11.980000	10.0800	10.5700	-2.311%	272,936	+158.562%
2025-02-24	12.0900	12.360000	10.6600	10.8200	-10.505%	260,893	+152.588%
2025-02-21	12.0000	12.510000	11.7000	12.0900	-0.657%	226,548	+126.055%
2025-02-20	12.7000	12.990000	12.1100	12.1700	-3.105%	228,398	+124.569%

.dark-mode .hqypTQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hqypTQ{ color: #333333; background-color: white; border: 2px solid #333333; }MAZEMaze Therapeutics, Inc. Common Stockstock NASDAQ

MAZE
Maze Therapeutics, Inc. Common Stock
stock NASDAQ