NASDAQ : MAZE
Maze Therapeutics, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 31.93 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.72B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Maze Therapeutics, Inc. (MAZE) closed at 30.48 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 30.84 | 30.84 | 29.75 | 30.48 | 331,595 | -3.18% |
| 2026-10-30 | 31.93 | 32.46 | 31.23 | 31.48 | 327,125 | -1.41% |
| 2026-10-29 | 32.17 | 32.63 | 31.56 | 31.93 | 417,915 | +0.63% |
| 2026-10-28 | 31.24 | 32.085 | 30.89 | 31.73 | 390,830 | +0.13% |
| 2026-10-27 | 31.18 | 32.01 | 30.88 | 31.69 | 624,987 | +2.00% |
| 2026-10-26 | 30.93 | 31.665 | 30.706 | 31.07 | 429,416 | +0.19% |
| 2026-10-23 | 31.86 | 31.86 | 30.54 | 31.01 | 512,938 | -2.94% |
| 2026-10-22 | 32.45 | 32.95 | 31.71 | 31.95 | 891,547 | -1.93% |
| 2026-10-21 | 32.52 | 33.185 | 31.555 | 32.58 | 1,068,351 | +0.40% |
| 2026-10-20 | 29.82 | 32.61 | 29.581 | 32.45 | 1,569,258 | +9.26% |
| 2026-10-19 | 28.01 | 30.57 | 27.83 | 29.7 | 1,296,257 | +7.88% |
| 2026-10-16 | 27.5 | 27.89 | 26.72 | 27.53 | 1,018,495 | +0.18% |
| 2026-10-15 | 26.59 | 28.105 | 26.46 | 27.48 | 540,015 | +4.77% |
| 2026-10-14 | 26.51 | 27.085 | 25.965 | 26.23 | 835,696 | -1.61% |
| 2026-10-13 | 27.54 | 28.24 | 26.57 | 26.66 | 615,147 | -3.75% |
| 2026-10-12 | 27.11 | 29.32 | 26.662 | 27.7 | 1,437,904 | +2.18% |
| 2026-10-09 | 25.88 | 27.19 | 25.88 | 27.11 | 670,925 | +4.75% |
| 2026-10-08 | 25.97 | 26.44 | 25.05 | 25.88 | 902,995 | -1.41% |
| 2026-10-07 | 26.3 | 26.885 | 25.87 | 26.25 | 823,900 | -0.68% |
| 2026-10-06 | 26.74 | 26.91 | 25.785 | 26.43 | 682,836 | +0.00% |
| 2026-10-05 | 26.67 | 27.03 | 25.78 | 26.43 | 588,014 | +0.00% |
| 2026-10-02 | 27.08 | 27.49 | 26.36 | 26.43 | 633,045 | -0.83% |
| 2026-10-01 | 27.05 | 27.79 | 26.5 | 26.65 | 589,350 | -1.95% |
| 2026-09-30 | 27.21 | 28.02 | 26.95 | 27.18 | 518,009 | +0.59% |
| 2026-09-29 | 26.77 | 27.55 | 26.47 | 27.02 | 709,492 | +0.63% |
| 2026-09-28 | 25.97 | 27.732 | 24.84 | 26.85 | 1,177,350 | +3.07% |
| 2026-09-25 | 26.23 | 27.79 | 25.42 | 26.05 | 925,610 | -0.61% |
| 2026-09-24 | 28.42 | 28.46 | 25.96 | 26.21 | 789,249 | -6.69% |
| 2026-09-23 | 28.3 | 29.91 | 27.53 | 28.09 | 1,704,157 | -1.02% |
| 2026-09-22 | 24.52 | 29.4 | 24.5 | 28.38 | 3,568,200 | +26.75% |
| 2026-09-21 | 22.52 | 23.015 | 21.95 | 22.39 | 516,970 | -0.58% |
| 2026-09-18 | 23.27 | 23.565 | 22.01 | 22.52 | 1,494,819 | -3.92% |
| 2026-09-17 | 24.38 | 24.8 | 23.27 | 23.44 | 363,523 | -1.99% |
| 2026-09-16 | 24.33 | 24.72 | 23.74 | 23.915 | 385,689 | -1.30% |
| 2026-09-15 | 24.63 | 24.795 | 24 | 24.23 | 437,398 | -1.78% |
| 2026-09-14 | 24.9 | 25.85 | 24.46 | 24.67 | 589,283 | +0.28% |
| 2026-09-11 | 25.14 | 25.99 | 24.36 | 24.6 | 1,052,240 | -0.89% |
| 2026-09-10 | 24.26 | 25.62 | 23.94 | 24.82 | 1,181,283 | +0.98% |
| 2026-09-09 | 25.86 | 26.545 | 24.39 | 24.58 | 401,485 | -6.79% |
| 2026-09-08 | 25.76 | 26.57 | 25.3 | 26.37 | 365,304 | +0.61% |
| 2026-09-04 | 25.77 | 26.49 | 25.665 | 26.21 | 273,269 | +1.31% |
| 2026-09-03 | 26.54 | 26.96 | 25.7 | 25.87 | 477,429 | -3.18% |
| 2026-09-02 | 26.49 | 27.44 | 26 | 26.72 | 440,698 | +0.72% |
| 2026-09-01 | 26.32 | 26.66 | 25.81 | 26.53 | 326,661 | -0.15% |
| 2026-08-31 | 27.17 | 27.2 | 25.76 | 26.57 | 493,521 | -3.17% |
| 2026-08-28 | 28.46 | 28.46 | 27.31 | 27.44 | 250,248 | -4.06% |
| 2026-08-27 | 28.4 | 29.01 | 27.7 | 28.6 | 692,412 | -3.31% |
| 2026-08-26 | 30.26 | 30.4 | 29.33 | 29.58 | 230,084 | -2.76% |
| 2026-08-25 | 29.99 | 30.8 | 29.915 | 30.42 | 307,669 | +2.77% |
| 2026-08-24 | 29.27 | 29.76 | 28.334 | 29.6 | 282,286 | +0.58% |
| 2026-08-21 | 28.98 | 29.84 | 28.98 | 29.43 | 280,585 | +1.73% |
| 2026-08-20 | 29.53 | 29.99 | 28.46 | 28.93 | 247,666 | -2.76% |
| 2026-08-19 | 29.71 | 30.185 | 29.11 | 29.75 | 358,721 | +2.13% |
| 2026-08-18 | 27.89 | 29.195 | 27 | 29.13 | 649,533 | +4.22% |
| 2026-08-17 | 27.04 | 28.12 | 27 | 27.95 | 322,038 | +2.83% |
| 2026-08-14 | 27.47 | 27.61 | 26.85 | 27.18 | 230,652 | -1.75% |
| 2026-08-13 | 28.04 | 28.05 | 26.97 | 27.665 | 383,349 | +0.49% |
| 2026-08-12 | 27.48 | 27.855 | 26.76 | 27.53 | 441,662 | +0.81% |
| 2026-08-11 | 27.3 | 28.365 | 26.53 | 27.31 | 379,878 | +0.11% |
| 2026-08-10 | 28.57 | 28.92 | 26.42 | 27.28 | 669,397 | -4.78% |
| 2026-08-07 | 28.95 | 29 | 27.445 | 28.65 | 480,730 | +0.42% |
| 2026-08-06 | 27.89 | 28.65 | 26.16 | 28.53 | 231,106 | +2.59% |
| 2026-08-05 | 27.93 | 28.93 | 27.62 | 27.81 | 254,327 | +0.72% |
| 2026-08-04 | 27.5 | 28.345 | 27.245 | 27.61 | 367,355 | +1.02% |
| 2026-08-03 | 26.74 | 27.45 | 25.85 | 27.33 | 313,331 | +1.52% |
| 2026-07-31 | 27.41 | 27.705 | 25.85 | 26.92 | 335,590 | -2.57% |
| 2026-07-30 | 27.47 | 28.5 | 27.288 | 27.63 | 335,018 | +1.32% |
| 2026-07-29 | 27.97 | 28.25 | 26.935 | 27.27 | 311,205 | -2.19% |
| 2026-07-28 | 28.85 | 29.35 | 27.58 | 27.88 | 383,127 | -2.82% |
| 2026-07-27 | 27.69 | 29.025 | 27.69 | 28.69 | 269,883 | +3.65% |
| 2026-07-24 | 28.01 | 28.12 | 27.39 | 27.68 | 166,026 | -0.04% |
| 2026-07-23 | 28.2 | 28.61 | 27.5 | 27.69 | 349,799 | -2.81% |
| 2026-07-22 | 28.83 | 28.95 | 28.24 | 28.49 | 247,774 | -2.76% |
| 2026-07-21 | 28.25 | 29.54 | 28.25 | 29.3 | 378,254 | +3.28% |
| 2026-07-20 | 28.11 | 28.87 | 27.89 | 28.37 | 406,444 | +0.89% |
| 2026-07-17 | 26.72 | 28.39 | 26.64 | 28.12 | 335,930 | +3.52% |
| 2026-07-16 | 29.49 | 29.49 | 26.37 | 27.165 | 819,670 | -7.57% |
| 2026-07-15 | 29.7 | 30.09 | 28.805 | 29.39 | 346,802 | -1.64% |
| 2026-07-14 | 29.2 | 30.56 | 28.99 | 29.88 | 411,327 | +2.40% |
| 2026-07-13 | 30.04 | 30.365 | 29.16 | 29.18 | 508,343 | -4.55% |
| 2026-07-10 | 32.22 | 32.67 | 28.99 | 30.57 | 789,772 | -5.71% |
| 2026-07-09 | 31.86 | 33.16 | 31.45 | 32.42 | 584,905 | +1.34% |
| 2026-07-08 | 32.84 | 33.5 | 31.45 | 31.99 | 1,097,405 | -2.59% |
| 2026-07-07 | 32.5 | 33.49 | 31.87 | 32.84 | 628,609 | +1.51% |
| 2026-07-06 | 31.25 | 32.52 | 31.01 | 32.35 | 592,171 | +3.49% |
| 2026-07-02 | 29.99 | 31.315 | 29.69 | 31.26 | 575,729 | +4.86% |
| 2026-07-01 | 29.56 | 30.57 | 29.407 | 29.81 | 1,090,951 | -0.10% |
| 2026-06-30 | 29.15 | 30.69 | 28.825 | 29.84 | 653,185 | +2.90% |
| 2026-06-29 | 28.02 | 29.27 | 27.8 | 29 | 772,344 | +2.00% |
| 2026-06-26 | 27.02 | 29.95 | 26.71 | 28.43 | 3,545,147 | +5.22% |
| 2026-06-25 | 26.57 | 28.5 | 26.3 | 27.02 | 1,180,517 | +1.31% |
| 2026-06-24 | 26.46 | 27 | 26.3 | 26.67 | 657,562 | +0.98% |
| 2026-06-23 | 25.31 | 26.46 | 25.235 | 26.41 | 649,114 | +3.29% |
| 2026-06-22 | 25.69 | 26.025 | 25.34 | 25.57 | 530,342 | -0.43% |
| 2026-06-18 | 25.51 | 25.84 | 24.955 | 25.68 | 1,390,454 | +3.38% |
| 2026-06-17 | 23.86 | 24.88 | 23.86 | 24.84 | 473,979 | +4.11% |
| 2026-06-16 | 24.16 | 24.37 | 23.5 | 23.86 | 533,783 | -1.69% |
| 2026-06-15 | 24.33 | 24.6 | 23.67 | 24.27 | 635,368 | +0.91% |
| 2026-06-12 | 24.09 | 25.08 | 24.02 | 24.05 | 596,578 | -0.17% |
| 2026-06-11 | 23.98 | 24.76 | 23.352 | 24.09 | 643,225 | +1.82% |
| 2026-06-10 | 23.78 | 24.35 | 22.71 | 23.66 | 746,830 | -1.13% |
| 2026-06-09 | 23.85 | 24.2 | 22.92 | 23.93 | 679,458 | +1.48% |
| 2026-06-08 | 24.76 | 25.01 | 23.49 | 23.58 | 449,049 | -2.84% |
| 2026-06-05 | 25.47 | 25.68 | 23.615 | 24.27 | 445,614 | -4.45% |
| 2026-06-04 | 24.66 | 25.77 | 24.66 | 25.4 | 455,869 | +2.17% |
| 2026-06-03 | 24.25 | 25.24 | 23.9 | 24.86 | 413,307 | +2.35% |
| 2026-06-02 | 25.01 | 25.36 | 24.19 | 24.29 | 286,476 | -4.60% |
| 2026-06-01 | 26.32 | 26.54 | 25.18 | 25.46 | 522,481 | -3.78% |
| 2026-05-29 | 26.39 | 26.67 | 25.96 | 26.46 | 674,490 | +0.23% |
| 2026-05-28 | 26.05 | 26.542 | 25 | 26.4 | 178,986 | +1.34% |
| 2026-05-27 | 26.35 | 26.79 | 25.42 | 26.05 | 401,888 | -1.14% |
| 2026-05-26 | 25.78 | 26.41 | 25.139 | 26.35 | 495,105 | +2.21% |
| 2026-05-22 | 25.8 | 26.09 | 25.49 | 25.78 | 405,302 | +0.12% |
| 2026-05-21 | 24.96 | 25.9 | 24.72 | 25.75 | 440,154 | +2.88% |
| 2026-05-20 | 24.73 | 25.5 | 24.73 | 25.03 | 347,613 | +2.33% |
| 2026-05-19 | 24.29 | 25 | 23.758 | 24.46 | 470,236 | -0.16% |
| 2026-05-18 | 25.54 | 25.75 | 24.16 | 24.5 | 596,265 | -4.15% |
| 2026-05-15 | 25.95 | 26.24 | 25.15 | 25.56 | 411,801 | -3.29% |
| 2026-05-14 | 26.86 | 26.86 | 25.72 | 26.43 | 350,982 | -1.97% |
| 2026-05-13 | 26 | 27.06 | 25.333 | 26.96 | 845,321 | +4.58% |