MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MAZE — Maze Therapeutics, Inc. Common Stock
NasdaqMaze Therapeutics, Inc. Common Stock
$26.43
+0.00(+0.00%)
- O
- 26.74
- H
- 26.91
- L
- 25.79
- V
- 624.92K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$26.43
Period Return+243.25%
Period High$53.65
Period Low$7.16
Avg Daily Volume510.1K
Total Trading Days365
MAZE — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $26.74 | $26.91 | $25.79 | $26.43 | +$0.00 | +0.00% | 624,918 | $26.31 | $25.79 $26.91 |
| Oct 5, 2026 | $26.67 | $27.03 | $25.78 | $26.43 | +$0.00 | +0.00% | 588,015 | $26.29 | $25.78 $27.03 |
| Oct 2, 2026 | $27.08 | $27.49 | $26.36 | $26.43 | $-0.22 | -0.83% | 633,046 | $26.67 | $26.36 $27.49 |
| Oct 1, 2026 | $27.05 | $27.79 | $26.50 | $26.65 | $-0.53 | -1.95% | 589,350 | $26.86 | $26.50 $27.79 |
| Sep 30, 2026 | $27.21 | $28.02 | $26.95 | $27.18 | +$0.16 | +0.59% | 518,011 | $27.37 | $26.95 $28.02 |
| Sep 29, 2026 | $26.77 | $27.55 | $26.47 | $27.02 | +$0.17 | +0.63% | 709,492 | $27.11 | $26.47 $27.55 |
| Sep 28, 2026 | $25.97 | $27.73 | $24.84 | $26.85 | +$0.80 | +3.07% | 1,177,351 | $26.78 | $24.84 $27.73 |
| Sep 25, 2026 | $26.23 | $27.79 | $25.42 | $26.05 | $-0.16 | -0.61% | 925,610 | $25.91 | $25.42 $27.79 |
| Sep 24, 2026 | $28.42 | $28.46 | $25.96 | $26.21 | $-1.88 | -6.69% | 789,249 | $26.60 | $25.96 $28.46 |
| Sep 23, 2026 | $28.30 | $29.91 | $27.53 | $28.09 | $-0.29 | -1.02% | 1,704,158 | $28.30 | $27.53 $29.91 |
| Sep 22, 2026 | $24.52 | $29.40 | $24.50 | $28.38 | +$5.99 | +26.75% | 3,568,200 | $27.78 | $24.50 $29.40 |
| Sep 21, 2026 | $22.52 | $23.02 | $21.95 | $22.39 | $-0.13 | -0.58% | 516,972 | $22.39 | $21.95 $23.02 |
| Sep 18, 2026 | $23.27 | $23.57 | $22.01 | $22.52 | $-0.92 | -3.92% | 1,494,820 | $22.54 | $22.01 $23.57 |
| Sep 17, 2026 | $24.38 | $24.80 | $23.27 | $23.44 | $-0.48 | -1.99% | 363,524 | $23.64 | $23.27 $24.80 |
| Sep 16, 2026 | $24.33 | $24.72 | $23.74 | $23.92 | $-0.32 | -1.30% | 385,689 | $24.14 | $23.74 $24.72 |
| Sep 15, 2026 | $24.63 | $24.80 | $24.00 | $24.23 | $-0.44 | -1.78% | 437,398 | $24.31 | $24.00 $24.80 |
| Sep 14, 2026 | $24.90 | $25.85 | $24.46 | $24.67 | +$0.07 | +0.28% | 589,272 | $24.93 | $24.46 $25.85 |
| Sep 11, 2026 | $25.14 | $25.99 | $24.36 | $24.60 | $-0.22 | -0.89% | 1,052,241 | $24.78 | $24.36 $25.99 |
| Sep 10, 2026 | $24.26 | $25.62 | $23.94 | $24.82 | +$0.24 | +0.98% | 1,181,284 | $24.94 | $23.94 $25.62 |
| Sep 9, 2026 | $25.86 | $26.55 | $24.39 | $24.58 | $-1.79 | -6.79% | 401,486 | $24.97 | $24.39 $26.55 |
| Sep 8, 2026 | $25.76 | $26.57 | $25.30 | $26.37 | +$0.16 | +0.61% | 365,305 | $26.32 | $25.30 $26.57 |
| Sep 4, 2026 | $25.77 | $26.49 | $25.67 | $26.21 | +$0.34 | +1.31% | 273,269 | $26.25 | $25.67 $26.49 |
| Sep 3, 2026 | $26.54 | $26.96 | $25.70 | $25.87 | $-0.85 | -3.18% | 477,429 | $26.07 | $25.70 $26.96 |
| Sep 2, 2026 | $26.49 | $27.44 | $26.00 | $26.72 | +$0.19 | +0.72% | 440,553 | $26.53 | $26.00 $27.44 |
| Sep 1, 2026 | $26.32 | $26.66 | $25.81 | $26.53 | $-0.04 | -0.15% | 326,661 | $26.42 | $25.81 $26.66 |
| Aug 31, 2026 | $27.17 | $27.20 | $25.76 | $26.57 | $-0.87 | -3.17% | 493,897 | $26.29 | $25.76 $27.20 |
| Aug 28, 2026 | $28.46 | $28.46 | $27.31 | $27.44 | $-1.16 | -4.06% | 250,248 | $27.53 | $27.31 $28.46 |
| Aug 27, 2026 | $28.40 | $29.01 | $27.70 | $28.60 | $-0.98 | -3.31% | 692,412 | $28.42 | $27.70 $29.01 |
| Aug 26, 2026 | $30.26 | $30.40 | $29.33 | $29.58 | $-0.84 | -2.76% | 230,084 | $29.67 | $29.33 $30.40 |
| Aug 25, 2026 | $29.99 | $30.80 | $29.91 | $30.42 | +$0.82 | +2.77% | 307,670 | $30.44 | $29.91 $30.80 |