NASDAQ : MPLT
MapLight Therapeutics, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 7.72 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 429.04M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
MapLight Therapeutics, Inc. (MPLT) closed at 7.075 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 | 7.65 | 7.67 | 7.01 | 7.075 | 52,108 | -6.66% |
| 2026-10-30 | 7.7 | 7.81 | 7.44 | 7.58 | 394,984 | -1.81% |
| 2026-10-29 | 8.08 | 8.192 | 7.65 | 7.72 | 156,727 | -3.26% |
| 2026-10-28 | 8.09 | 8.135 | 7.81 | 7.98 | 365,933 | -2.33% |
| 2026-10-27 | 7.66 | 8.25 | 7.5 | 8.17 | 384,838 | +6.66% |
| 2026-10-26 | 7.98 | 8.34 | 7.56 | 7.66 | 252,610 | -3.89% |
| 2026-10-23 | 8.18 | 8.285 | 7.84 | 7.97 | 305,637 | -3.39% |
| 2026-10-22 | 8.16 | 8.485 | 7.96 | 8.25 | 349,516 | +1.10% |
| 2026-10-21 | 8.21 | 8.58 | 7.995 | 8.16 | 343,847 | -0.97% |
| 2026-10-20 | 8.33 | 8.55 | 8.03 | 8.24 | 355,013 | +3.00% |
| 2026-10-19 | 7.73 | 8.07 | 7.66 | 8 | 278,783 | +3.90% |
| 2026-10-16 | 8.1 | 8.1 | 7.56 | 7.7 | 359,057 | -3.99% |
| 2026-10-15 | 7.84 | 8.43 | 7.743 | 8.02 | 658,421 | +2.69% |
| 2026-10-14 | 7.78 | 8.075 | 7.46 | 7.81 | 450,915 | -0.83% |
| 2026-10-13 | 8.6 | 8.6 | 7.85 | 7.875 | 301,710 | -8.43% |
| 2026-10-12 | 8.82 | 8.9 | 8.48 | 8.6 | 485,234 | -2.60% |
| 2026-10-09 | 9.15 | 9.415 | 8.7 | 8.83 | 495,332 | -3.50% |
| 2026-10-08 | 9.3 | 9.33 | 9 | 9.15 | 217,622 | -2.24% |
| 2026-10-07 | 9.62 | 9.88 | 9.3 | 9.36 | 275,167 | -3.41% |
| 2026-10-06 | 9.24 | 9.97 | 8.92 | 9.69 | 494,952 | +4.47% |
| 2026-10-05 | 9.8 | 9.8 | 9.19 | 9.275 | 261,996 | -5.55% |
| 2026-10-02 | 9.7 | 10.17 | 9.43 | 9.82 | 565,742 | +1.97% |
| 2026-10-01 | 10.16 | 10.165 | 9.57 | 9.63 | 432,225 | -5.50% |
| 2026-09-30 | 10.45 | 10.51 | 9.93 | 10.19 | 303,256 | +0.39% |
| 2026-09-29 | 10.64 | 10.64 | 10.12 | 10.15 | 408,312 | -2.87% |
| 2026-09-28 | 10.39 | 10.59 | 10.15 | 10.45 | 251,569 | -0.10% |
| 2026-09-25 | 10.81 | 10.87 | 10.39 | 10.46 | 317,495 | -2.79% |
| 2026-09-24 | 10.6 | 10.86 | 10.16 | 10.76 | 342,633 | -0.09% |
| 2026-09-23 | 10.89 | 10.93 | 10.13 | 10.77 | 538,957 | -0.83% |
| 2026-09-22 | 11.02 | 11.276 | 10.64 | 10.86 | 411,387 | -0.37% |
| 2026-09-21 | 11.06 | 11.28 | 10.78 | 10.9 | 542,937 | -0.18% |
| 2026-09-18 | 11.21 | 11.21 | 10.51 | 10.92 | 1,832,887 | -3.53% |
| 2026-09-17 | 11.57 | 11.732 | 11.13 | 11.32 | 545,854 | -0.70% |
| 2026-09-16 | 12.06 | 12.155 | 11.35 | 11.4 | 613,866 | -5.63% |
| 2026-09-15 | 13.1 | 13.11 | 12.05 | 12.08 | 402,350 | -8.14% |
| 2026-09-14 | 13.08 | 13.45 | 12.66 | 13.15 | 327,556 | +1.15% |
| 2026-09-11 | 13.88 | 14.14 | 12.8 | 13 | 340,166 | -5.69% |
| 2026-09-10 | 13.49 | 14.04 | 13.19 | 13.785 | 490,308 | +0.55% |
| 2026-09-09 | 13.95 | 14.22 | 13.51 | 13.71 | 500,691 | -1.72% |
| 2026-09-08 | 13.49 | 14.09 | 13.193 | 13.95 | 522,134 | +1.31% |
| 2026-09-04 | 13.03 | 14.14 | 13 | 13.77 | 550,856 | +4.79% |
| 2026-09-03 | 13.2 | 13.45 | 12.96 | 13.14 | 863,543 | +0.61% |
| 2026-09-02 | 13.33 | 13.94 | 12.82 | 13.06 | 937,694 | -1.88% |
| 2026-09-01 | 12.99 | 13.93 | 12.32 | 13.31 | 580,665 | +2.62% |
| 2026-08-31 | 12.59 | 13.07 | 12.12 | 12.97 | 440,580 | +2.94% |
| 2026-08-28 | 12.65 | 12.835 | 12.2 | 12.6 | 375,140 | +0.48% |
| 2026-08-27 | 12.87 | 13.24 | 12.495 | 12.54 | 741,536 | -2.49% |
| 2026-08-26 | 12.47 | 12.95 | 11.71 | 12.86 | 910,063 | +2.55% |
| 2026-08-25 | 11.47 | 12.74 | 11.35 | 12.54 | 703,481 | +10.39% |
| 2026-08-24 | 11.21 | 11.44 | 10.51 | 11.36 | 563,455 | +1.34% |
| 2026-08-21 | 11.35 | 11.61 | 11.065 | 11.21 | 435,506 | -0.18% |
| 2026-08-20 | 12.07 | 12.209 | 10.96 | 11.23 | 555,314 | -7.57% |
| 2026-08-19 | 12.11 | 12.32 | 11.69 | 12.15 | 896,389 | +2.79% |
| 2026-08-18 | 11.2 | 11.93 | 11.08 | 11.82 | 547,827 | +5.11% |
| 2026-08-17 | 11.76 | 11.787 | 10.96 | 11.245 | 620,532 | -4.30% |
| 2026-08-14 | 12.04 | 12.25 | 11.23 | 11.75 | 451,768 | +1.47% |
| 2026-08-13 | 11.92 | 12.32 | 11.51 | 11.58 | 501,343 | +1.76% |
| 2026-08-12 | 12.15 | 12.32 | 11.325 | 11.38 | 478,523 | -5.01% |
| 2026-08-11 | 12.16 | 12.29 | 11.587 | 11.98 | 359,205 | -1.64% |
| 2026-08-10 | 11.06 | 12.52 | 10.84 | 12.18 | 552,473 | +0.08% |
| 2026-08-07 | 13.28 | 13.61 | 12.09 | 12.17 | 432,840 | -8.36% |
| 2026-08-06 | 12.76 | 13.74 | 12.71 | 13.28 | 476,984 | +2.79% |
| 2026-08-05 | 13.32 | 13.39 | 12.76 | 12.92 | 886,896 | -0.15% |
| 2026-08-04 | 12.57 | 13.03 | 12.37 | 12.94 | 847,568 | +3.11% |
| 2026-08-03 | 12.85 | 13.14 | 12.08 | 12.55 | 999,857 | -3.61% |
| 2026-07-31 | 14.42 | 14.99 | 13 | 13.02 | 1,149,142 | -7.20% |
| 2026-07-30 | 15.17 | 15.5 | 13.51 | 14.03 | 3,160,832 | -6.59% |
| 2026-07-29 | 12.63 | 16.07 | 12.56 | 15.02 | 3,093,127 | +22.01% |
| 2026-07-28 | 9.56 | 12.31 | 9.1 | 12.31 | 5,546,204 | +24.28% |
| 2026-07-27 | 12.98 | 14.5 | 9.905 | 9.905 | 8,148,125 | -72.91% |
| 2026-07-24 | 35.46 | 36.97 | 34.38 | 36.56 | 547,376 | +3.78% |
| 2026-07-23 | 34.86 | 36.035 | 34.495 | 35.23 | 376,379 | -0.23% |
| 2026-07-22 | 37.7 | 37.7 | 35.28 | 35.31 | 265,913 | -5.69% |
| 2026-07-21 | 37.3 | 38.26 | 36.03 | 37.44 | 557,563 | +4.03% |
| 2026-07-20 | 38.11 | 38.925 | 35.97 | 35.99 | 599,335 | -4.96% |
| 2026-07-17 | 36.37 | 38.625 | 35.52 | 37.87 | 778,796 | +1.75% |
| 2026-07-16 | 36.77 | 38.005 | 35.935 | 37.22 | 985,435 | -0.29% |
| 2026-07-15 | 37.54 | 37.78 | 35.52 | 37.33 | 703,072 | -1.53% |
| 2026-07-14 | 36.84 | 38.16 | 35.28 | 37.91 | 272,066 | +3.66% |
| 2026-07-13 | 38.46 | 39.28 | 35.63 | 36.57 | 511,545 | -6.99% |
| 2026-07-10 | 40.43 | 40.43 | 36.545 | 39.32 | 1,183,971 | -1.21% |
| 2026-07-09 | 38.54 | 39.91 | 37.102 | 39.8 | 664,409 | +3.30% |
| 2026-07-08 | 36.74 | 38.76 | 35.6 | 38.53 | 374,099 | +3.97% |
| 2026-07-07 | 35.05 | 37.265 | 34.31 | 37.06 | 588,345 | +5.76% |
| 2026-07-06 | 37.09 | 37.46 | 34.765 | 35.04 | 234,384 | -5.53% |
| 2026-07-02 | 36.42 | 37.61 | 34.97 | 37.09 | 367,146 | +2.80% |
| 2026-07-01 | 35.48 | 36.84 | 33.92 | 36.08 | 504,841 | +0.67% |
| 2026-06-30 | 34.35 | 37.025 | 33.715 | 35.84 | 418,294 | +4.49% |
| 2026-06-29 | 33.43 | 34.519 | 32.425 | 34.3 | 362,444 | +3.06% |
| 2026-06-26 | 31.89 | 34.37 | 31.16 | 33.28 | 1,708,666 | +4.13% |
| 2026-06-25 | 30.88 | 32.47 | 30.86 | 31.96 | 463,286 | +4.27% |
| 2026-06-24 | 28.61 | 30.74 | 28.18 | 30.65 | 386,287 | +7.02% |
| 2026-06-23 | 28.33 | 30.185 | 28.33 | 28.64 | 360,123 | -3.86% |
| 2026-06-22 | 27.98 | 31.52 | 27.98 | 29.79 | 654,832 | +3.37% |
| 2026-06-18 | 30.01 | 30.41 | 28.66 | 28.82 | 1,466,885 | -1.34% |
| 2026-06-17 | 27.21 | 29.56 | 27.21 | 29.21 | 410,719 | +7.55% |
| 2026-06-16 | 27.97 | 28.57 | 26.735 | 27.16 | 203,083 | -2.86% |
| 2026-06-15 | 27.89 | 28.425 | 27.07 | 27.96 | 204,991 | +0.76% |
| 2026-06-12 | 30.85 | 31.28 | 27.44 | 27.75 | 324,401 | -8.57% |
| 2026-06-11 | 27.93 | 30.81 | 27.745 | 30.35 | 255,462 | +9.17% |
| 2026-06-10 | 29.32 | 30.51 | 27.66 | 27.8 | 184,019 | -5.02% |
| 2026-06-09 | 29.83 | 30.6 | 28.135 | 29.27 | 251,905 | -0.64% |
| 2026-06-08 | 28.4 | 29.58 | 27.605 | 29.46 | 235,091 | +5.18% |
| 2026-06-05 | 30.1 | 30.1 | 27.15 | 28.01 | 478,190 | -6.94% |
| 2026-06-04 | 28.2 | 30.93 | 27.76 | 30.1 | 397,401 | +6.21% |
| 2026-06-03 | 27.26 | 28.37 | 25.66 | 28.34 | 193,401 | +3.66% |
| 2026-06-02 | 29.91 | 29.91 | 26.964 | 27.34 | 467,773 | -8.13% |
| 2026-06-01 | 28.99 | 30.03 | 28.4 | 29.76 | 270,553 | +1.54% |
| 2026-05-29 | 29.56 | 30.69 | 29.12 | 29.31 | 437,037 | -1.58% |
| 2026-05-28 | 29.26 | 30.365 | 28.595 | 29.78 | 485,683 | +0.78% |
| 2026-05-27 | 29.99 | 30.825 | 29.29 | 29.55 | 269,277 | +0.31% |
| 2026-05-26 | 28.26 | 29.73 | 28.248 | 29.46 | 211,969 | +2.47% |
| 2026-05-22 | 29.54 | 29.97 | 28.3 | 28.75 | 164,135 | -1.81% |
| 2026-05-21 | 28.11 | 29.43 | 27.02 | 29.28 | 158,904 | +5.29% |
| 2026-05-20 | 27.22 | 28.13 | 25.52 | 27.81 | 196,648 | +2.70% |
| 2026-05-19 | 26.19 | 27.31 | 25.49 | 27.08 | 186,520 | +2.19% |
| 2026-05-18 | 28.2 | 28.21 | 25.21 | 26.5 | 535,028 | -7.76% |
| 2026-05-15 | 28.46 | 29.72 | 27.79 | 28.73 | 176,880 | -1.91% |
| 2026-05-14 | 31.23 | 31.23 | 28.2 | 29.29 | 275,888 | -4.50% |
| 2026-05-13 | 30.13 | 31.34 | 29.435 | 30.67 | 190,211 | +1.22% |