Dark

MPLT
MapLight Therapeutics, Inc. Common Stock
stock NASDAQ

At Close

Aug 25, 2026 3:59:54 PM EDT

12.51USD+10.123%(+1.15)703,457

10.79Bid 12.69Ask 1.90Spread

Pre-market

Aug 25, 2026 8:07:30 AM EDT

11.50USD+1.232%(+0.14)200

After-hours

Aug 24, 2026 4:10:30 PM EDT

11.36USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-25	11.6400	12.7300	11.4000	12.5100	+10.123%	703,457	0.000%
2026-08-24	11.2100	11.4400	10.5100	11.3600	+1.338%	563,455	+10.123%
2026-08-21	11.3500	11.6100	11.0650	11.2100	-0.178%	435,507	+11.597%
2026-08-20	12.0700	12.2093	10.9600	11.2300	-7.572%	555,315	+11.398%
2026-08-19	12.1100	12.3200	11.6900	12.1500	+2.792%	896,389	+2.963%
2026-08-18	11.2000	11.9300	11.0800	11.8200	+5.113%	547,828	+5.838%
2026-08-17	11.7600	11.7868	10.9600	11.2450	-4.298%	620,532	+11.249%
2026-08-14	12.0400	12.2500	11.2300	11.7500	+1.468%	451,769	+6.468%
2026-08-13	11.9200	12.3200	11.5100	11.5800	+1.757%	501,343	+8.031%
2026-08-12	12.1500	12.3200	11.3250	11.3800	-5.008%	478,524	+9.930%
2026-08-11	12.1600	12.2900	11.5872	11.9800	-1.642%	359,205	+4.424%
2026-08-10	11.0600	12.5200	10.8400	12.1800	+0.082%	552,473	+2.709%
2026-08-07	13.2800	13.6100	12.0900	12.1700	-8.358%	432,840	+2.794%
2026-08-06	12.7600	13.7400	12.7100	13.2800	+2.786%	476,984	-5.798%
2026-08-05	13.3200	13.3900	12.7600	12.9200	-0.155%	886,896	-3.173%
2026-08-04	12.5700	13.0300	12.3700	12.9400	+3.108%	847,569	-3.323%
2026-08-03	12.8500	13.1400	12.0800	12.5500	-3.610%	999,857	-0.319%
2026-07-31	14.4200	14.9900	13.0000	13.0200	-7.199%	1,149,143	-3.917%
2026-07-30	15.1700	15.5000	13.5100	14.0300	-6.591%	3,160,832	-10.834%
2026-07-29	12.6300	16.0700	12.5600	15.0200	+22.015%	3,093,127	-16.711%
2026-07-28	9.5600	12.3100	9.1000	12.3100	+24.281%	5,546,204	+1.625%
2026-07-27	12.9800	14.5000	9.9050	9.9050	-72.908%	8,148,125	+26.300%
2026-07-24	35.4600	36.9700	34.3800	36.5600	+3.775%	547,376	-65.782%
2026-07-23	34.8600	36.0350	34.4950	35.2300	-0.227%	376,380	-64.490%
2026-07-22	37.7000	37.7000	35.2800	35.3100	-5.689%	265,914	-64.571%
2026-07-21	37.3000	38.2600	36.0300	37.4400	+4.029%	557,563	-66.587%
2026-07-20	38.1100	38.9250	35.9700	35.9900	-4.964%	599,336	-65.240%
2026-07-17	36.3700	38.6250	35.5200	37.8700	+1.746%	778,797	-66.966%
2026-07-16	36.7700	38.0050	35.9350	37.2200	-0.295%	985,435	-66.389%
2026-07-15	37.5400	37.7800	35.5200	37.3300	-1.530%	703,072	-66.488%
2026-07-14	36.8400	38.1600	35.2800	37.9100	+3.664%	269,500	-67.001%
2026-07-13	38.4600	39.2800	35.6300	36.5700	-6.994%	511,545	-65.792%
2026-07-10	40.4300	40.4300	36.5450	39.3200	-1.206%	1,183,971	-68.184%
2026-07-09	38.5400	39.9100	37.1015	39.8000	+3.296%	664,410	-68.568%
2026-07-08	36.7400	38.7600	35.6000	38.5300	+3.967%	374,099	-67.532%
2026-07-07	35.0500	37.2650	34.3100	37.0600	+5.765%	588,346	-66.244%
2026-07-06	37.0900	37.4600	34.7650	35.0400	-5.527%	234,384	-64.298%
2026-07-02	36.4200	37.6100	34.9700	37.0900	+2.799%	367,147	-66.271%
2026-07-01	35.4800	36.8400	33.9200	36.0800	+0.670%	504,842	-65.327%
2026-06-30	34.3500	37.0250	33.7150	35.8400	+4.490%	418,295	-65.095%
2026-06-29	33.4300	34.5190	32.4250	34.3000	+3.065%	362,444	-63.528%
2026-06-26	31.8900	34.3700	31.1600	33.2800	+4.130%	1,708,666	-62.410%
2026-06-25	30.8800	32.4700	30.8600	31.9600	+4.274%	463,287	-60.857%
2026-06-24	28.6100	30.7400	28.1800	30.6500	+7.018%	386,288	-59.184%
2026-06-23	28.3300	30.1850	28.3300	28.6400	-3.860%	360,124	-56.320%
2026-06-22	27.9800	31.5200	27.9800	29.7900	+3.366%	654,833	-58.006%
2026-06-18	30.0100	30.4100	28.6600	28.8200	-1.335%	1,466,886	-56.593%
2026-06-17	27.2100	29.5600	27.2100	29.2100	+7.548%	410,719	-57.172%
2026-06-16	27.9700	28.5700	26.7350	27.1600	-2.861%	203,084	-53.940%
2026-06-15	27.8900	28.4250	27.0701	27.9600	+0.757%	204,992	-55.258%
2026-06-12	30.8500	31.2800	27.4400	27.7500	-8.567%	324,401	-54.919%
2026-06-11	27.9300	30.8100	27.7450	30.3500	+9.173%	255,463	-58.781%
2026-06-10	29.3200	30.5100	27.6600	27.8000	-5.022%	184,019	-55.000%
2026-06-09	29.8300	30.5999	28.1350	29.2700	-0.645%	251,906	-57.260%
2026-06-08	28.4000	29.5800	27.6050	29.4600	+5.177%	235,092	-57.536%
2026-06-05	30.1000	30.1000	27.1500	28.0100	-6.944%	478,191	-55.337%
2026-06-04	28.2000	30.9300	27.7600	30.1000	+6.210%	397,401	-58.439%
2026-06-03	27.2600	28.3700	25.6601	28.3400	+3.658%	193,402	-55.857%
2026-06-02	29.9100	29.9100	26.9644	27.3400	-8.132%	467,774	-54.243%
2026-06-01	28.9900	30.0300	28.4000	29.7600	+1.535%	270,553	-57.964%
2026-05-29	29.5600	30.6900	29.1200	29.3100	-1.578%	437,037	-57.318%
2026-05-28	29.2600	30.3650	28.5950	29.7800	+0.778%	485,684	-57.992%
2026-05-27	29.9900	30.8250	29.2900	29.5500	+0.305%	269,277	-57.665%
2026-05-26	28.2600	29.7300	28.2477	29.4600	+2.470%	211,970	-57.536%
2026-05-22	29.5400	29.9700	28.3000	28.7500	-1.810%	164,135	-56.487%
2026-05-21	28.1100	29.4300	27.0200	29.2800	+5.286%	158,905	-57.275%
2026-05-20	27.2200	28.1300	25.5200	27.8100	+2.696%	196,648	-55.016%
2026-05-19	26.1900	27.3100	25.4900	27.0800	+2.189%	186,521	-53.804%
2026-05-18	28.2000	28.2100	25.2100	26.5000	-7.762%	535,029	-52.792%
2026-05-15	28.4600	29.7200	27.7900	28.7300	-1.912%	176,880	-56.457%
2026-05-14	31.2300	31.2300	28.2000	29.2900	-4.500%	275,889	-57.289%
2026-05-13	30.1300	31.3400	29.4350	30.6700	+1.221%	190,212	-59.211%
2026-05-12	29.4500	30.5300	28.5850	30.3000	+0.698%	179,222	-58.713%
2026-05-11	27.2600	30.9900	27.2600	30.0900	+9.818%	288,241	-58.425%
2026-05-08	29.2200	29.9500	27.0000	27.4000	-6.164%	292,229	-54.343%
2026-05-07	28.4900	30.1400	27.8850	29.2000	+0.551%	210,468	-57.158%
2026-05-06	28.2200	29.6600	27.6750	29.0400	+4.011%	267,989	-56.921%
2026-05-05	29.0000	29.2500	27.7600	27.9200	-2.412%	212,357	-55.193%
2026-05-04	30.5500	30.5500	26.3900	28.6100	-6.808%	385,400	-56.274%
2026-05-01	31.3600	31.8300	30.4000	30.7000	-3.671%	229,698	-59.251%
2026-04-30	30.2700	32.0800	29.7500	31.8700	+5.216%	191,907	-60.747%
2026-04-29	29.9400	30.6000	29.5600	30.2900	-0.066%	201,211	-58.699%
2026-04-28	29.8100	31.0000	28.5801	30.3100	-1.077%	248,305	-58.726%
2026-04-27	29.3500	30.7400	28.2400	30.6400	+2.957%	494,117	-59.171%
2026-04-24	28.0900	30.3700	27.0000	29.7600	+2.233%	530,955	-57.964%
2026-04-23	31.5400	32.0100	27.5800	29.1100	-9.399%	561,921	-57.025%
2026-04-22	28.1600	33.2800	28.1000	32.1300	+16.329%	610,036	-61.064%
2026-04-21	28.3400	28.9500	27.2200	27.6200	-2.541%	425,558	-54.707%
2026-04-20	29.4600	29.9750	28.2800	28.3400	-5.691%	274,047	-55.857%
2026-04-17	29.2400	31.1300	29.2000	30.0500	+5.402%	227,698	-58.369%
2026-04-16	26.9000	28.6300	26.1699	28.5100	+5.985%	203,164	-56.121%
2026-04-15	26.6100	27.2900	26.3525	26.9000	-0.444%	181,270	-53.494%
2026-04-14	26.2300	27.4300	26.1700	27.0200	+2.699%	164,172	-53.701%
2026-04-13	26.5200	27.0400	24.4901	26.3100	-1.571%	328,482	-52.452%
2026-04-10	29.5100	30.2800	26.4800	26.7300	-9.113%	437,052	-53.199%
2026-04-09	23.7700	29.5500	23.7700	29.4100	+21.328%	536,729	-57.463%
2026-04-08	25.3400	25.7900	23.5000	24.2400	+0.414%	390,340	-48.391%
2026-04-07	22.7600	24.1500	22.1900	24.1400	+6.767%	302,575	-48.177%
2026-04-06	21.2200	22.9399	21.2200	22.6100	+6.802%	226,539	-44.670%
2026-04-02	20.5800	21.7600	20.3100	21.1700	+1.632%	146,588	-40.907%
2026-04-01	20.2000	21.2700	20.0500	20.8300	+2.459%	283,771	-39.942%
2026-03-31	18.8600	21.1800	18.8350	20.3300	+8.658%	245,848	-38.465%
2026-03-30	18.2200	19.0300	18.0250	18.7100	+0.863%	241,544	-33.137%
2026-03-27	19.3100	19.6650	17.9650	18.5500	-3.536%	276,013	-32.561%
2026-03-26	17.6200	19.7200	17.6200	19.2300	+6.009%	295,127	-34.945%
2026-03-25	17.2000	18.3250	17.1200	18.1400	+6.832%	173,402	-31.036%
2026-03-24	16.8300	17.3600	16.2950	16.9800	-0.585%	287,268	-26.325%
2026-03-23	18.0200	18.0500	16.6200	17.0800	-2.733%	137,209	-26.756%
2026-03-20	17.5000	18.0500	17.3650	17.5600	+0.400%	714,590	-28.759%
2026-03-19	17.0500	18.3600	16.9800	17.4900	+2.761%	286,781	-28.473%
2026-03-18	17.7100	17.9100	16.3100	17.0200	-4.757%	286,887	-26.498%
2026-03-17	18.6400	19.2500	17.7200	17.8700	-5.400%	278,097	-29.994%
2026-03-16	19.2100	21.5100	18.8300	18.8900	-0.944%	349,795	-33.774%
2026-03-13	19.4100	19.8300	18.8600	19.0700	-0.366%	140,107	-34.400%
2026-03-12	18.6700	19.4100	18.4250	19.1400	+0.843%	123,295	-34.639%
2026-03-11	18.6400	19.8400	18.5200	18.9800	+0.053%	105,039	-34.089%
2026-03-10	19.7300	20.2500	18.8500	18.9700	-4.144%	154,904	-34.054%
2026-03-09	18.5100	20.1000	18.3800	19.7900	+6.915%	201,956	-36.786%
2026-03-06	17.6300	18.6450	17.3700	18.5100	+3.062%	115,504	-32.415%
2026-03-05	17.8300	18.2600	17.2950	17.9600	-0.361%	142,009	-30.345%
2026-03-04	18.2800	18.8950	17.9200	18.0250	+0.083%	197,543	-30.596%
2026-03-03	17.2400	18.5000	16.9100	18.0100	+2.330%	164,966	-30.539%
2026-03-02	17.2700	18.0000	16.5901	17.6000	+1.911%	101,200	-28.920%
2026-02-27	17.1700	17.9000	16.8300	17.2700	-0.861%	119,870	-27.562%
2026-02-26	17.8800	17.8800	16.7050	17.4200	-1.191%	100,871	-28.186%
2026-02-25	17.7200	18.5350	17.2750	17.6300	-2.164%	118,107	-29.041%
2026-02-24	18.2100	18.6400	17.7900	18.0200	-1.530%	97,940	-30.577%
2026-02-23	18.8700	20.4200	17.6200	18.3000	+2.349%	295,103	-31.639%
2026-02-20	17.7900	18.1700	17.6600	17.8800	-0.223%	121,065	-30.034%
2026-02-19	17.2900	18.0000	17.2800	17.9200	+3.524%	98,901	-30.190%
2026-02-18	17.2000	17.8500	16.9050	17.3100	+0.348%	93,507	-27.730%
2026-02-17	17.2200	17.9300	17.0800	17.2500	+0.174%	106,795	-27.478%
2026-02-13	18.0000	18.9100	16.9950	17.2200	0.000%	315,396	-27.352%
2026-02-12	17.9000	17.9800	17.0200	17.2200	-3.095%	130,016	-27.352%
2026-02-11	17.9600	18.0600	17.2900	17.7700	-0.671%	164,227	-29.600%
2026-02-10	17.4900	18.5000	17.0350	17.8900	+1.821%	185,615	-30.073%
2026-02-09	16.9800	17.8600	16.5100	17.5700	+3.475%	145,988	-28.799%
2026-02-06	16.0400	17.1900	16.0400	16.9800	+8.153%	189,471	-26.325%
2026-02-05	16.7500	17.5100	15.4800	15.7000	-6.548%	211,066	-20.318%
2026-02-04	17.2000	17.2200	15.9950	16.8000	-1.812%	193,720	-25.536%
2026-02-03	17.8900	18.0000	16.6200	17.1100	-4.573%	183,860	-26.885%
2026-02-02	17.6100	18.3050	17.4500	17.9300	+1.357%	162,957	-30.229%
2026-01-30	18.5000	18.5850	17.5100	17.6900	-4.790%	259,634	-29.282%
2026-01-29	18.7700	19.2800	18.1750	18.5800	-1.485%	234,114	-32.670%
2026-01-28	19.2500	19.3350	18.0700	18.8600	-1.514%	172,783	-33.669%
2026-01-27	17.7700	19.2300	17.7300	19.1500	+6.507%	191,749	-34.674%
2026-01-26	17.9800	18.3200	17.0550	17.9800	0.000%	253,076	-30.423%
2026-01-23	18.8100	19.5000	17.7900	17.9800	-3.229%	126,288	-30.423%
2026-01-22	17.2000	19.6800	17.0000	18.5800	+9.617%	350,431	-32.670%
2026-01-21	17.1700	18.4900	16.2750	16.9500	-0.470%	197,036	-26.195%
2026-01-20	17.2000	17.4900	16.3800	17.0300	+0.176%	102,899	-26.541%
2026-01-16	18.6100	18.6100	16.7600	17.0000	-8.009%	293,860	-26.412%
2026-01-15	18.4000	18.8800	17.5100	18.4800	-1.493%	177,823	-32.305%
2026-01-14	17.6900	19.5400	17.3500	18.7600	+6.349%	202,097	-33.316%
2026-01-13	19.0600	19.0600	17.4500	17.6400	-7.499%	142,608	-29.082%
2026-01-12	18.0100	20.5000	17.5225	19.0700	+5.827%	188,121	-34.400%
2026-01-09	17.5000	18.9900	17.1600	18.0200	+4.828%	132,286	-30.577%
2026-01-08	16.3200	17.2700	15.8770	17.1900	+7.036%	113,677	-27.225%
2026-01-07	17.0000	17.4100	16.0000	16.0600	-5.585%	158,775	-22.105%
2026-01-06	17.2200	17.4100	16.5450	17.0100	-1.220%	302,126	-26.455%
2026-01-05	17.1100	17.3300	15.7750	17.2200	+2.683%	142,101	-27.352%
2026-01-02	17.4000	17.7800	15.5800	16.7700	-4.526%	240,564	-25.403%
2025-12-31	17.9000	18.2450	17.5200	17.5650	-2.036%	245,317	-28.779%
2025-12-30	17.7200	18.3300	17.7200	17.9300	+1.128%	80,970	-30.229%
2025-12-29	18.0000	18.2500	17.6000	17.7300	-1.555%	93,090	-29.442%
2025-12-26	18.0500	18.3500	17.6500	18.0100	-0.607%	99,034	-30.539%
2025-12-24	17.7800	18.2700	17.7800	18.1200	+1.456%	106,550	-30.960%
2025-12-23	18.8200	19.5500	17.8000	17.8600	-6.882%	149,991	-29.955%
2025-12-22	20.1300	21.4700	19.1700	19.1800	-6.667%	401,482	-34.776%
2025-12-19	19.7400	21.1300	19.7400	20.5500	+3.059%	3,294,597	-39.124%
2025-12-18	19.2100	20.3150	19.2100	19.9400	+1.527%	261,922	-37.262%
2025-12-17	20.1000	20.4000	19.3878	19.6400	-3.489%	245,409	-36.303%
2025-12-16	21.1900	21.1900	20.0100	20.3500	-3.463%	231,460	-38.526%
2025-12-15	20.5100	21.5500	20.2450	21.0800	+1.836%	287,860	-40.655%
2025-12-12	20.2400	21.3800	20.0400	20.7000	+3.011%	180,681	-39.565%
2025-12-11	20.4300	21.2000	19.4550	20.0950	-1.543%	225,570	-37.746%
2025-12-10	19.1500	21.3950	18.0000	20.4100	+8.276%	377,260	-38.707%
2025-12-09	18.2600	19.0100	18.1650	18.8500	+2.168%	188,004	-33.634%
2025-12-08	18.8700	20.1000	18.0000	18.4500	-0.216%	358,919	-32.195%
2025-12-05	18.1000	19.2462	17.8200	18.4900	+0.818%	365,645	-32.342%
2025-12-04	16.4600	18.9495	16.0000	18.3400	+8.392%	520,699	-31.788%
2025-12-03	14.1100	17.2500	14.1100	16.9200	+31.265%	879,836	-26.064%
2025-12-02	13.5100	14.0800	12.8450	12.8900	-5.151%	135,011	-2.948%
2025-12-01	13.9900	14.0000	12.7700	13.5900	-0.293%	158,272	-7.947%
2025-11-28	13.0000	14.1800	12.9000	13.6300	+4.927%	136,123	-8.217%
2025-11-26	12.6500	13.0700	12.2400	12.9900	+1.405%	361,963	-3.695%
2025-11-25	12.8700	13.5500	12.6800	12.8100	-1.462%	258,670	-2.342%
2025-11-24	13.8000	14.3200	12.9200	13.0000	-7.076%	276,177	-3.769%
2025-11-21	13.9600	14.4150	13.2000	13.9900	+5.267%	264,746	-10.579%
2025-11-20	14.6000	15.0750	13.2800	13.2900	-8.973%	136,682	-5.869%
2025-11-19	14.8800	15.3500	13.4700	14.6000	-1.816%	212,039	-14.315%
2025-11-18	13.4900	15.3750	13.4900	14.8700	+8.619%	102,082	-15.871%
2025-11-17	13.9000	14.6050	13.6900	13.6900	-2.839%	90,934	-8.619%
2025-11-14	14.1400	14.6310	13.3650	14.0900	-1.331%	80,454	-11.214%
2025-11-13	14.2000	14.5500	13.8000	14.2800	-1.245%	261,466	-12.395%
2025-11-12	14.6500	16.0800	13.3300	14.4600	-4.048%	370,097	-13.485%
2025-11-11	15.3600	16.1000	14.6400	15.0700	-2.079%	210,315	-16.987%
2025-11-10	15.7300	16.1900	14.9300	15.3900	-1.409%	226,774	-18.713%
2025-11-07	15.9200	16.2700	15.0100	15.6100	-3.284%	267,147	-19.859%
2025-11-06	15.8500	16.2500	14.0001	16.1400	+0.875%	289,068	-22.491%
2025-11-05	16.2200	16.7650	15.7800	16.0000	-1.478%	164,044	-21.813%
2025-11-04	16.6100	16.6100	15.6750	16.2400	-3.962%	242,178	-22.968%
2025-11-03	17.0000	17.5600	15.1600	16.9100	-0.059%	248,268	-26.020%
2025-10-31	18.6700	18.8389	16.2100	16.9200	-7.893%	320,028	-26.064%
2025-10-30	16.8000	18.3700	16.5901	18.3700	+10.997%	240,739	-31.900%
2025-10-29	16.7700	17.6600	15.0000	16.5500	-1.194%	629,952	-24.411%
2025-10-28	17.7500	19.3900	16.7500	16.7500	-8.670%	656,800	-25.313%
2025-10-27	19.0000	20.8558	18.0000	18.3400	0.000%	3,287,531	-31.788%

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

MPLT
MapLight Therapeutics, Inc. Common Stock
stock NASDAQ