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%
MPLT — MapLight Therapeutics, Inc. Common Stock
NasdaqMapLight Therapeutics, Inc. Common Stock
$9.69
+0.42(+4.47%)
- O
- 9.24
- H
- 9.97
- L
- 8.92
- V
- 494.95K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$9.69
Period Return-47.16%
Period High$40.43
Period Low$8.92
Avg Daily Volume454.8K
Total Trading Days237
MPLT — Historical OHLCV Price & Volume Table
Oct 27, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $9.24 | $9.97 | $8.92 | $9.69 | +$0.42 | +4.47% | 494,950 | $9.52 | $8.92 $9.97 |
| Oct 5, 2026 | $9.80 | $9.80 | $9.19 | $9.28 | $-0.55 | -5.55% | 262,133 | $9.38 | $9.19 $9.80 |
| Oct 2, 2026 | $9.70 | $10.17 | $9.43 | $9.82 | +$0.19 | +1.97% | 565,742 | $9.84 | $9.43 $10.17 |
| Oct 1, 2026 | $10.16 | $10.17 | $9.57 | $9.63 | $-0.56 | -5.50% | 432,225 | $9.75 | $9.57 $10.17 |
| Sep 30, 2026 | $10.45 | $10.51 | $9.93 | $10.19 | +$0.04 | +0.39% | 303,257 | $10.21 | $9.93 $10.51 |
| Sep 29, 2026 | $10.64 | $10.64 | $10.12 | $10.15 | $-0.30 | -2.87% | 408,313 | $10.23 | $10.12 $10.64 |
| Sep 28, 2026 | $10.39 | $10.59 | $10.15 | $10.45 | $-0.01 | -0.10% | 251,569 | $10.40 | $10.15 $10.59 |
| Sep 25, 2026 | $10.81 | $10.87 | $10.39 | $10.46 | $-0.30 | -2.79% | 317,496 | $10.56 | $10.39 $10.87 |
| Sep 24, 2026 | $10.60 | $10.86 | $10.16 | $10.76 | $-0.01 | -0.09% | 342,633 | $10.64 | $10.16 $10.86 |
| Sep 23, 2026 | $10.89 | $10.93 | $10.13 | $10.77 | $-0.09 | -0.83% | 538,957 | $10.59 | $10.13 $10.93 |
| Sep 22, 2026 | $11.02 | $11.28 | $10.64 | $10.86 | $-0.04 | -0.37% | 411,387 | $10.88 | $10.64 $11.28 |
| Sep 21, 2026 | $11.06 | $11.28 | $10.78 | $10.90 | $-0.02 | -0.18% | 542,938 | $11.00 | $10.78 $11.28 |
| Sep 18, 2026 | $11.21 | $11.21 | $10.51 | $10.92 | $-0.40 | -3.53% | 1,832,887 | $10.92 | $10.51 $11.21 |
| Sep 17, 2026 | $11.57 | $11.73 | $11.13 | $11.32 | $-0.08 | -0.70% | 545,854 | $11.36 | $11.13 $11.73 |
| Sep 16, 2026 | $12.06 | $12.16 | $11.35 | $11.40 | $-0.68 | -5.63% | 613,867 | $11.62 | $11.35 $12.16 |
| Sep 15, 2026 | $13.10 | $13.11 | $12.05 | $12.08 | $-1.07 | -8.14% | 392,691 | $12.29 | $12.05 $13.11 |
| Sep 14, 2026 | $13.08 | $13.45 | $12.66 | $13.15 | +$0.15 | +1.15% | 312,587 | $13.11 | $12.66 $13.45 |
| Sep 11, 2026 | $13.88 | $14.14 | $12.80 | $13.00 | $-0.79 | -5.69% | 340,166 | $13.24 | $12.80 $14.14 |
| Sep 10, 2026 | $13.49 | $14.04 | $13.19 | $13.79 | +$0.08 | +0.55% | 490,309 | $13.75 | $13.19 $14.04 |
| Sep 9, 2026 | $13.95 | $14.22 | $13.51 | $13.71 | $-0.24 | -1.72% | 500,692 | $13.71 | $13.51 $14.22 |
| Sep 8, 2026 | $13.49 | $14.09 | $13.19 | $13.95 | +$0.18 | +1.31% | 522,134 | $13.82 | $13.19 $14.09 |
| Sep 4, 2026 | $13.03 | $14.14 | $13.00 | $13.77 | +$0.63 | +4.79% | 550,857 | $13.73 | $13.00 $14.14 |
| Sep 3, 2026 | $13.20 | $13.45 | $12.96 | $13.14 | +$0.08 | +0.61% | 863,544 | $13.15 | $12.96 $13.45 |
| Sep 2, 2026 | $13.33 | $13.94 | $12.82 | $13.06 | $-0.25 | -1.88% | 937,651 | $13.11 | $12.82 $13.94 |
| Sep 1, 2026 | $12.99 | $13.93 | $12.32 | $13.31 | +$0.34 | +2.62% | 580,665 | $13.35 | $12.32 $13.93 |
| Aug 31, 2026 | $12.59 | $13.07 | $12.12 | $12.97 | +$0.37 | +2.94% | 440,580 | $12.73 | $12.12 $13.07 |
| Aug 28, 2026 | $12.65 | $12.84 | $12.20 | $12.60 | +$0.06 | +0.48% | 375,140 | $12.57 | $12.20 $12.84 |
| Aug 27, 2026 | $12.87 | $13.24 | $12.50 | $12.54 | $-0.32 | -2.49% | 741,536 | $12.72 | $12.50 $13.24 |
| Aug 26, 2026 | $12.47 | $12.95 | $11.71 | $12.86 | +$0.32 | +2.55% | 910,063 | $12.42 | $11.71 $12.95 |
| Aug 25, 2026 | $11.47 | $12.74 | $11.35 | $12.54 | +$1.18 | +10.39% | 703,482 | $12.29 | $11.35 $12.74 |