Maze Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	13.23	13.59	13.00	13.30	-	-2.21%	39,810
Aug 13, 2025	14.00	14.56	13.16	13.60	13.60	-1.02%	299,055
Aug 12, 2025	13.50	13.85	13.22	13.74	13.74	2.00%	99,702
Aug 11, 2025	13.07	13.86	13.07	13.47	13.47	2.51%	113,660
Aug 8, 2025	13.36	13.86	12.95	13.14	13.14	-1.35%	72,348
Aug 7, 2025	14.17	14.17	12.90	13.32	13.32	-6.53%	156,249
Aug 6, 2025	14.53	14.58	13.71	14.25	14.25	-1.79%	105,365
Aug 5, 2025	15.40	15.85	13.87	14.51	14.51	-4.85%	309,979
Aug 4, 2025	14.93	15.74	13.75	15.25	15.25	2.35%	190,866
Aug 1, 2025	14.32	15.38	13.82	14.90	14.90	1.02%	243,258
Jul 31, 2025	15.13	15.68	14.20	14.75	14.75	-4.84%	270,205
Jul 30, 2025	15.71	16.54	15.30	15.50	15.50	-1.52%	114,701
Jul 29, 2025	16.29	16.48	15.00	15.74	15.74	-3.79%	117,840
Jul 28, 2025	17.07	17.38	16.18	16.36	16.36	-2.73%	46,422
Jul 25, 2025	16.49	17.10	16.14	16.82	16.82	2.25%	51,167
Jul 24, 2025	17.54	18.40	16.11	16.45	16.45	-6.75%	85,893
Jul 23, 2025	17.86	19.19	17.01	17.64	17.64	4.13%	331,515
Jul 22, 2025	16.58	17.19	15.17	16.94	16.94	1.68%	131,268
Jul 21, 2025	18.26	18.67	16.11	16.66	16.66	-6.30%	297,388
Jul 18, 2025	17.00	18.50	16.80	17.78	17.78	4.22%	113,363
Jul 17, 2025	16.13	17.41	16.12	17.06	17.06	4.92%	130,390
Jul 16, 2025	16.19	16.69	15.87	16.26	16.26	1.56%	122,203
Jul 15, 2025	15.81	16.20	14.89	16.01	16.01	1.72%	89,299
Jul 14, 2025	14.83	15.86	14.35	15.74	15.74	4.58%	71,623
Jul 11, 2025	15.64	15.84	14.91	15.05	15.05	-3.77%	127,024
Jul 10, 2025	15.08	15.75	14.53	15.64	15.64	3.71%	88,018
Jul 9, 2025	15.10	15.42	14.00	15.08	15.08	0.13%	201,311
Jul 8, 2025	12.89	15.79	12.44	15.06	15.06	24.26%	254,711
Jul 7, 2025	11.53	12.20	11.34	12.12	12.12	5.39%	105,666
Jul 3, 2025	12.16	12.44	10.98	11.50	11.50	-3.04%	78,157
Jul 2, 2025	11.66	12.25	11.47	11.86	11.86	1.72%	121,108
Jul 1, 2025	12.32	12.34	11.20	11.66	11.66	-4.97%	97,797
Jun 30, 2025	12.23	13.47	11.96	12.27	12.27	1.15%	146,029
Jun 27, 2025	12.75	12.93	12.03	12.13	12.13	-4.79%	237,657
Jun 26, 2025	11.32	12.91	11.13	12.74	12.74	11.66%	133,918
Jun 25, 2025	10.27	11.66	9.83	11.41	11.41	10.45%	86,862
Jun 24, 2025	10.82	10.88	10.31	10.33	10.33	-3.73%	113,142
Jun 23, 2025	11.13	11.34	10.71	10.73	10.73	-4.03%	125,152
Jun 20, 2025	11.40	11.65	10.49	11.18	11.18	-0.71%	152,677
Jun 18, 2025	12.39	12.78	11.00	11.26	11.26	-9.12%	156,977
Jun 17, 2025	13.11	13.65	12.32	12.39	12.39	-6.91%	110,619
Jun 16, 2025	13.58	13.84	13.12	13.31	13.31	-0.67%	62,579
Jun 13, 2025	13.29	13.48	12.70	13.40	13.40	-1.11%	101,405
Jun 12, 2025	12.86	13.86	12.27	13.55	13.55	6.03%	83,015
Jun 11, 2025	12.86	13.19	12.53	12.78	12.78	-0.70%	40,846
Jun 10, 2025	12.78	13.31	12.54	12.87	12.87	0.47%	63,168
Jun 9, 2025	13.23	13.40	12.61	12.81	12.81	-0.93%	43,500
Jun 6, 2025	13.48	13.60	12.78	12.93	12.93	-3.07%	67,775
Jun 5, 2025	13.93	13.94	12.87	13.34	13.34	-3.82%	71,231
Jun 4, 2025	13.69	14.40	13.03	13.87	13.87	1.54%	95,616