Maze Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	42.07	42.99	41.17	41.71	41.71	-2.09%	245,067
Dec 4, 2025	41.70	43.29	40.89	42.60	42.60	2.68%	516,208
Dec 3, 2025	37.89	41.88	37.45	41.49	41.49	11.32%	573,539
Dec 2, 2025	37.60	37.88	36.84	37.27	37.27	-0.88%	367,858
Dec 1, 2025	37.66	38.39	36.90	37.60	37.60	-0.40%	478,710
Nov 28, 2025	37.87	38.85	37.00	37.75	37.75	-0.66%	199,544
Nov 26, 2025	36.70	38.49	36.48	38.00	38.00	3.54%	343,493
Nov 25, 2025	37.01	37.01	35.93	36.70	36.70	0.11%	276,286
Nov 24, 2025	36.99	37.44	36.23	36.66	36.66	1.10%	300,426
Nov 21, 2025	35.00	36.99	34.44	36.26	36.26	1.94%	398,275
Nov 20, 2025	36.04	37.23	35.48	35.57	35.57	0.08%	358,638
Nov 19, 2025	32.90	36.50	31.47	35.54	35.54	6.95%	679,398
Nov 18, 2025	33.06	34.12	32.35	33.23	33.23	-0.89%	439,916
Nov 17, 2025	32.52	34.73	32.38	33.53	33.53	3.07%	534,187
Nov 14, 2025	31.99	33.76	31.63	32.53	32.53	2.17%	912,658
Nov 13, 2025	32.18	32.64	30.00	31.84	31.84	-2.21%	399,390
Nov 12, 2025	32.45	33.32	31.55	32.56	32.56	0.93%	472,561
Nov 11, 2025	30.13	32.72	30.05	32.26	32.26	5.81%	486,058
Nov 10, 2025	28.17	30.54	28.17	30.49	30.49	6.61%	390,735
Nov 7, 2025	29.87	30.37	27.69	28.60	28.60	-3.48%	333,583
Nov 6, 2025	29.99	30.30	28.46	29.63	29.63	-2.11%	276,065
Nov 5, 2025	30.26	30.48	26.96	30.27	30.27	-6.63%	662,290
Nov 4, 2025	32.97	33.70	31.47	32.42	32.42	-2.47%	280,017
Nov 3, 2025	32.36	33.74	32.32	33.24	33.24	1.00%	378,290
Oct 31, 2025	33.51	33.91	32.33	32.91	32.91	-0.93%	176,922
Oct 30, 2025	31.17	34.29	31.17	33.22	33.22	6.27%	315,584
Oct 29, 2025	32.11	33.06	31.20	31.26	31.26	-2.62%	273,980
Oct 28, 2025	31.05	32.71	30.32	32.10	32.10	3.55%	310,652
Oct 27, 2025	30.87	31.49	30.34	31.00	31.00	2.01%	220,623
Oct 24, 2025	30.00	30.95	29.28	30.39	30.39	1.64%	286,991
Oct 23, 2025	29.16	31.10	29.10	29.90	29.90	2.68%	267,875
Oct 22, 2025	29.22	30.26	28.98	29.12	29.12	-1.36%	367,186
Oct 21, 2025	29.97	31.93	29.00	29.52	29.52	-0.77%	280,051
Oct 20, 2025	27.79	29.86	27.79	29.75	29.75	6.98%	387,318
Oct 17, 2025	28.40	29.10	27.54	27.81	27.81	-2.25%	194,988
Oct 16, 2025	29.60	29.76	28.17	28.45	28.45	-2.77%	235,104
Oct 15, 2025	28.31	29.44	28.31	29.26	29.26	2.67%	433,624
Oct 14, 2025	28.67	29.09	28.20	28.50	28.50	-0.25%	210,831
Oct 13, 2025	27.43	29.15	27.41	28.57	28.57	4.16%	598,633
Oct 10, 2025	28.76	29.45	27.34	27.43	27.43	-4.62%	270,090
Oct 9, 2025	28.60	29.16	28.20	28.76	28.76	0.58%	296,946
Oct 8, 2025	27.83	29.66	26.63	28.60	28.60	2.64%	770,815
Oct 7, 2025	27.75	28.12	26.97	27.86	27.86	1.24%	348,288
Oct 6, 2025	27.79	28.78	26.43	27.52	27.52	1.51%	311,278
Oct 3, 2025	26.25	27.80	25.88	27.11	27.11	2.30%	405,556
Oct 2, 2025	26.01	26.79	24.99	26.50	26.50	2.67%	305,609
Oct 1, 2025	25.70	26.39	25.45	25.81	25.81	-0.46%	307,669
Sep 30, 2025	25.20	26.45	24.42	25.93	25.93	2.90%	479,998
Sep 29, 2025	27.05	27.83	24.85	25.20	25.20	-6.67%	476,523
Sep 26, 2025	26.15	28.37	26.04	27.00	27.00	2.47%	609,163