Maze Therapeutics Stock Price History
NASDAQ: MAZEHealth CareBiotechnology: Biological Products (No Diagnostic Substances)USD
27.11+1.23 (+4.75%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MAZE price history at a glance
The price history for Maze Therapeutics (MAZE) on this page begins on January 27, 2025, when the stock closed at $15.95; it most recently closed at $27.11 on October 5, 2026. The highest price in this record is $53.65, reached on March 16, 2026; the latest close is 49.5% below that peak. In the last 12 months alone, MAZE has lost 5.7%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $53.65
- Date of high
- Mar 16, 2026
- Low since 2025
- $6.71
- Date of low
- Apr 7, 2025
- 52-week high
- $53.65
- 52-week low
- $21.95
- IPO year
- 2025
- Last close
- $27.11
MAZE returns
1 week
+2.57%
1 month
+10.29%
3 months
-11.32%
6 months
+1.57%
Year to date
-34.56%
1 year
-5.74%
MAZE price return, excluding dividends.
MAZE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 27.11 | -31.83% |
| 2025* | 39.77 | +149.34% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
MAZE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 25.88 | 27.19 | 25.88 | 27.11 | +4.75% | |
| 25.97 | 26.44 | 25.05 | 25.88 | -1.41% | |
| 26.30 | 26.89 | 25.87 | 26.25 | -0.68% | |
| 26.74 | 26.91 | 25.79 | 26.43 | 0.00% | |
| 26.67 | 27.03 | 25.78 | 26.43 | 0.00% | |
| 27.08 | 27.49 | 26.36 | 26.43 | -0.83% | |
| 27.05 | 27.79 | 26.50 | 26.65 | -1.95% | |
| 27.21 | 28.02 | 26.95 | 27.18 | +0.59% | |
| 26.77 | 27.55 | 26.47 | 27.02 | +0.63% | |
| 25.97 | 27.73 | 24.84 | 26.85 | +3.07% | |
| 26.23 | 27.79 | 25.42 | 26.05 | -0.61% | |
| 28.42 | 28.46 | 25.96 | 26.21 | -6.69% | |
| 28.30 | 29.91 | 27.53 | 28.09 | -1.02% | |
| 24.52 | 29.40 | 24.50 | 28.38 | +26.75% | |
| 22.52 | 23.02 | 21.95 | 22.39 | -0.58% | |
| 23.27 | 23.57 | 22.01 | 22.52 | -3.92% | |
| 24.38 | 24.80 | 23.27 | 23.44 | -1.99% | |
| 24.33 | 24.72 | 23.74 | 23.92 | -1.30% | |
| 24.63 | 24.80 | 24.00 | 24.23 | -1.78% | |
| 24.90 | 25.85 | 24.46 | 24.67 | +0.28% | |
| 25.14 | 25.99 | 24.36 | 24.60 | -0.89% | |
| 24.26 | 25.62 | 23.94 | 24.82 | +0.98% | |
| 25.86 | 26.55 | 24.39 | 24.58 | -6.79% | |
| 25.76 | 26.57 | 25.30 | 26.37 | +0.61% | |
| 25.77 | 26.49 | 25.67 | 26.21 | +1.31% | |
| 26.54 | 26.96 | 25.70 | 25.87 | -3.18% | |
| 26.49 | 27.44 | 26.00 | 26.72 | +0.72% | |
| 26.32 | 26.66 | 25.81 | 26.53 | -0.15% | |
| 27.17 | 27.20 | 25.76 | 26.57 | -3.17% | |
| 28.46 | 28.46 | 27.31 | 27.44 | -4.06% | |
| 28.40 | 29.01 | 27.70 | 28.60 | -3.31% | |
| 30.26 | 30.40 | 29.33 | 29.58 | -2.76% | |
| 29.99 | 30.80 | 29.92 | 30.42 | +2.77% | |
| 29.27 | 29.76 | 28.33 | 29.60 | +0.58% | |
| 28.98 | 29.84 | 28.98 | 29.43 | +1.73% | |
| 29.53 | 29.99 | 28.46 | 28.93 | -2.76% | |
| 29.71 | 30.19 | 29.11 | 29.75 | +2.13% | |
| 27.89 | 29.20 | 27.00 | 29.13 | +4.22% | |
| 27.04 | 28.12 | 27.00 | 27.95 | +2.83% | |
| 27.47 | 27.61 | 26.85 | 27.18 | -1.75% | |
| 28.04 | 28.05 | 26.97 | 27.67 | +0.49% | |
| 27.48 | 27.86 | 26.76 | 27.53 | +0.81% | |
| 27.30 | 28.37 | 26.53 | 27.31 | +0.11% | |
| 28.57 | 28.92 | 26.42 | 27.28 | -4.78% | |
| 28.95 | 29.00 | 27.45 | 28.65 | +0.42% | |
| 27.89 | 28.65 | 26.16 | 28.53 | +2.59% | |
| 27.93 | 28.93 | 27.62 | 27.81 | +0.72% | |
| 27.50 | 28.35 | 27.25 | 27.61 | +1.02% | |
| 26.74 | 27.45 | 25.85 | 27.33 | +1.52% | |
| 27.41 | 27.71 | 25.85 | 26.92 | -2.57% | |
| 27.47 | 28.50 | 27.29 | 27.63 | +1.32% | |
| 27.97 | 28.25 | 26.94 | 27.27 | -2.19% | |
| 28.85 | 29.35 | 27.58 | 27.88 | -2.82% | |
| 27.69 | 29.03 | 27.69 | 28.69 | +3.65% | |
| 28.01 | 28.12 | 27.39 | 27.68 | -0.04% | |
| 28.20 | 28.61 | 27.50 | 27.69 | -2.81% | |
| 28.83 | 28.95 | 28.24 | 28.49 | -2.76% | |
| 28.25 | 29.54 | 28.25 | 29.30 | +3.28% | |
| 28.11 | 28.87 | 27.89 | 28.37 | +0.89% | |
| 26.72 | 28.39 | 26.64 | 28.12 | +3.52% | |
| 29.49 | 29.49 | 26.37 | 27.17 | -7.57% | |
| 29.70 | 30.09 | 28.81 | 29.39 | -1.64% | |
| 29.20 | 30.56 | 28.99 | 29.88 | +2.40% | |
| 30.04 | 30.37 | 29.16 | 29.18 | -4.55% | |
| 32.22 | 32.67 | 28.99 | 30.57 | -5.71% | |
| 31.86 | 33.16 | 31.45 | 32.42 | +1.34% | |
| 32.84 | 33.50 | 31.45 | 31.99 | -2.59% | |
| 32.50 | 33.49 | 31.87 | 32.84 | +1.51% | |
| 31.25 | 32.52 | 31.01 | 32.35 | +3.49% | |
| 29.99 | 31.32 | 29.69 | 31.26 | +4.86% | |
| 29.56 | 30.57 | 29.41 | 29.81 | -0.10% | |
| 29.15 | 30.69 | 28.83 | 29.84 | +2.90% | |
| 28.02 | 29.27 | 27.80 | 29.00 | +2.00% | |
| 27.02 | 29.95 | 26.71 | 28.43 | +5.22% | |
| 26.57 | 28.50 | 26.30 | 27.02 | +1.31% | |
| 26.46 | 27.00 | 26.30 | 26.67 | +0.98% | |
| 25.31 | 26.46 | 25.24 | 26.41 | +3.29% | |
| 25.69 | 26.03 | 25.34 | 25.57 | -0.43% | |
| 25.51 | 25.84 | 24.96 | 25.68 | +3.38% | |
| 23.86 | 24.88 | 23.86 | 24.84 | +4.11% | |
| 24.16 | 24.37 | 23.50 | 23.86 | -1.69% | |
| 24.33 | 24.60 | 23.67 | 24.27 | +0.91% | |
| 24.09 | 25.08 | 24.02 | 24.05 | -0.17% | |
| 23.98 | 24.76 | 23.35 | 24.09 | +1.82% | |
| 23.78 | 24.35 | 22.71 | 23.66 | -1.13% | |
| 23.85 | 24.20 | 22.92 | 23.93 | +1.48% | |
| 24.76 | 25.01 | 23.49 | 23.58 | -2.84% | |
| 25.47 | 25.68 | 23.62 | 24.27 | -4.45% | |
| 24.66 | 25.77 | 24.66 | 25.40 | +2.17% | |
| 24.25 | 25.24 | 23.90 | 24.86 | +2.35% | |
| 25.01 | 25.36 | 24.19 | 24.29 | -4.60% | |
| 26.32 | 26.54 | 25.18 | 25.46 | -3.78% | |
| 26.39 | 26.67 | 25.96 | 26.46 | +0.23% | |
| 26.05 | 26.54 | 25.00 | 26.40 | +1.34% | |
| 26.35 | 26.79 | 25.42 | 26.05 | -1.14% | |
| 25.78 | 26.41 | 25.14 | 26.35 | +2.21% | |
| 25.80 | 26.09 | 25.49 | 25.78 | +0.12% | |
| 24.96 | 25.90 | 24.72 | 25.75 | +2.88% | |
| 24.73 | 25.50 | 24.73 | 25.03 | +2.33% | |
| 24.29 | 25.00 | 23.76 | 24.46 | -0.16% | |
| 25.54 | 25.75 | 24.16 | 24.50 | -4.15% | |
| 25.95 | 26.24 | 25.15 | 25.56 | -3.29% | |
| 26.86 | 26.86 | 25.72 | 26.43 | -1.97% | |
| 26.00 | 27.06 | 25.33 | 26.96 | +4.58% | |
| 25.55 | 26.16 | 25.02 | 25.78 | +1.02% | |
| 26.22 | 27.13 | 25.30 | 25.52 | -1.96% | |
| 25.45 | 26.25 | 25.13 | 26.03 | +2.20% | |
| 26.47 | 26.58 | 24.80 | 25.47 | -3.78% | |
| 26.69 | 27.26 | 26.27 | 26.47 | -0.34% | |
| 27.15 | 27.58 | 26.12 | 26.56 | -1.37% | |
| 26.81 | 28.18 | 26.71 | 26.93 | -0.88% | |
| 26.53 | 27.58 | 26.24 | 27.17 | +2.22% | |
| 25.73 | 26.80 | 25.59 | 26.58 | +3.50% | |
| 25.72 | 25.92 | 25.08 | 25.68 | -1.04% | |
| 26.47 | 27.15 | 25.36 | 25.95 | -1.96% | |
| 25.72 | 26.56 | 25.41 | 26.47 | +2.56% | |
| 25.85 | 25.94 | 25.10 | 25.81 | -0.77% | |
| 26.44 | 26.73 | 25.43 | 26.01 | -1.85% | |
| 27.33 | 29.09 | 26.00 | 26.50 | +3.15% | |
| 26.83 | 26.97 | 25.41 | 25.69 | -4.28% | |
| 28.05 | 28.53 | 26.80 | 26.84 | -4.45% | |
| 27.38 | 28.69 | 26.56 | 28.09 | +4.54% | |
| 26.85 | 27.49 | 26.45 | 26.87 | +0.07% | |
| 27.98 | 29.06 | 26.49 | 26.85 | -3.00% | |
| 27.66 | 28.72 | 27.10 | 27.68 | +0.95% | |
| 27.10 | 28.90 | 26.72 | 27.42 | +2.74% | |
| 28.00 | 28.17 | 26.16 | 26.69 | -4.27% | |
| 27.97 | 28.60 | 27.14 | 27.88 | -0.75% | |
| 29.38 | 29.50 | 27.85 | 28.09 | -0.85% | |
| 28.88 | 29.44 | 27.65 | 28.33 | -2.31% | |
| 28.74 | 29.61 | 28.21 | 29.00 | +1.01% | |
| 28.28 | 29.84 | 28.00 | 28.71 | -1.17% | |
| 30.46 | 31.23 | 28.74 | 29.05 | -2.68% | |
| 29.50 | 31.05 | 29.50 | 29.85 | +2.90% | |
| 30.37 | 30.40 | 28.78 | 29.01 | -4.51% | |
| 30.82 | 32.27 | 29.16 | 30.38 | -4.19% | |
| 31.11 | 35.28 | 30.16 | 31.71 | -0.06% | |
| 40.00 | 41.00 | 29.77 | 31.73 | -35.24% | |
| 48.16 | 49.25 | 46.06 | 49.00 | 0.00% | |
| 48.87 | 49.18 | 46.86 | 49.00 | +2.02% | |
| 49.31 | 50.70 | 47.76 | 48.03 | -2.83% | |
| 47.47 | 50.00 | 46.67 | 49.43 | +1.98% | |
| 50.42 | 51.74 | 48.01 | 48.47 | -3.81% | |
| 51.02 | 53.00 | 49.98 | 50.39 | -1.70% | |
| 50.96 | 53.65 | 50.60 | 51.26 | +2.09% | |
| 51.76 | 52.86 | 49.06 | 50.21 | -3.13% | |
| 49.03 | 52.57 | 47.00 | 51.84 | +2.77% | |
| 51.05 | 51.07 | 48.16 | 50.44 | -1.20% | |
| 46.29 | 51.36 | 45.10 | 51.06 | +13.30% | |
| 44.00 | 45.98 | 42.88 | 45.06 | +0.51% | |
| 44.62 | 45.86 | 43.10 | 44.83 | -1.04% | |
| 46.21 | 46.35 | 44.53 | 45.30 | -2.54% | |
| 46.59 | 46.65 | 44.43 | 46.48 | +5.21% | |
| 44.54 | 45.26 | 43.00 | 44.18 | -3.14% | |
| 44.50 | 46.13 | 43.96 | 45.61 | +0.04% | |
| 45.49 | 46.28 | 44.60 | 45.59 | -0.55% | |
| 47.23 | 47.27 | 44.62 | 45.84 | -2.94% | |
| 45.59 | 47.49 | 45.51 | 47.23 | +4.26% | |
| 45.91 | 46.28 | 45.02 | 45.30 | -0.53% | |
| 44.83 | 46.85 | 44.20 | 45.54 | +2.99% | |
| 44.71 | 45.24 | 43.36 | 44.22 | -1.82% | |
| 45.03 | 46.57 | 42.56 | 45.04 | -0.09% | |
| 47.80 | 48.03 | 44.99 | 45.08 | -4.02% | |
| 46.01 | 47.86 | 44.54 | 46.97 | +2.09% | |
| 47.00 | 48.76 | 45.89 | 46.01 | -2.19% | |
| 47.30 | 47.85 | 45.51 | 47.04 | -0.38% | |
| 48.37 | 48.44 | 44.30 | 47.22 | -2.38% | |
| 47.63 | 48.52 | 45.22 | 48.37 | +1.38% | |
| 45.09 | 47.90 | 43.89 | 47.71 | +5.95% | |
| 44.29 | 46.18 | 42.79 | 45.03 | +2.46% | |
| 46.70 | 49.25 | 42.17 | 43.95 | -8.70% | |
| 48.22 | 48.94 | 46.58 | 48.14 | +0.35% | |
| 46.82 | 48.75 | 45.74 | 47.97 | +3.09% | |
| 43.56 | 47.32 | 42.94 | 46.53 | +6.77% | |
| 44.10 | 45.66 | 43.39 | 43.58 | -3.16% | |
| 43.15 | 45.55 | 42.22 | 45.00 | +3.78% | |
| 45.34 | 45.52 | 42.33 | 43.36 | -4.37% | |
| 45.00 | 46.99 | 44.39 | 45.34 | +1.70% | |
| 44.20 | 46.11 | 43.30 | 44.58 | +0.70% | |
| 45.83 | 47.36 | 43.26 | 44.27 | -4.18% | |
| 43.93 | 46.80 | 43.73 | 46.20 | +5.72% | |
| 44.50 | 45.00 | 42.27 | 43.70 | -1.44% | |
| 40.13 | 44.45 | 38.63 | 44.34 | +8.76% | |
| 39.84 | 41.44 | 39.84 | 40.77 | +2.41% | |
| 41.30 | 41.50 | 39.42 | 39.81 | -3.16% | |
| 41.30 | 41.78 | 38.00 | 41.11 | -0.68% | |
| 39.93 | 41.79 | 39.91 | 41.39 | +2.99% | |
| 40.17 | 40.25 | 38.49 | 40.19 | -0.32% | |
| 38.95 | 40.75 | 38.95 | 40.32 | +3.52% | |
| 40.37 | 40.75 | 38.39 | 38.95 | -3.52% | |
| 38.31 | 40.55 | 38.16 | 40.37 | +5.21% | |
| 38.42 | 39.20 | 37.37 | 38.37 | -0.67% | |
| 39.77 | 40.99 | 37.47 | 38.63 | -2.87% | |
| 40.86 | 41.83 | 38.13 | 39.77 | -4.01% | |
| 40.22 | 41.60 | 39.67 | 41.43 | +3.45% | |
| 40.36 | 40.85 | 39.58 | 40.05 | -1.23% | |
| 41.51 | 41.51 | 39.99 | 40.55 | -3.68% | |
| 42.08 | 42.51 | 41.12 | 42.10 | +0.05% | |
| 42.33 | 42.92 | 41.46 | 42.08 | -0.52% | |
| 41.89 | 43.17 | 41.37 | 42.30 | +0.76% | |
| 41.71 | 42.69 | 41.35 | 41.98 | +0.65% | |
| 40.92 | 42.59 | 40.66 | 41.71 | +2.68% | |
| 39.50 | 40.90 | 38.46 | 40.62 | +5.78% | |
| 40.45 | 41.00 | 38.28 | 38.40 | -4.83% | |
| 39.43 | 40.81 | 39.43 | 40.35 | +1.61% | |
| 39.44 | 41.07 | 39.44 | 39.71 | +2.19% | |
| 39.57 | 39.80 | 38.56 | 38.86 | -1.79% | |
| 38.60 | 40.19 | 38.51 | 39.57 | +2.49% | |
| 40.62 | 41.06 | 38.10 | 38.61 | -5.27% | |
| 41.41 | 41.80 | 40.54 | 40.76 | -1.69% | |
| 42.14 | 42.50 | 41.30 | 41.46 | -0.60% | |
| 42.07 | 42.99 | 41.17 | 41.71 | -2.09% | |
| 41.70 | 43.29 | 40.89 | 42.60 | +2.68% | |
| 37.89 | 41.88 | 37.45 | 41.49 | +11.32% | |
| 37.60 | 37.88 | 36.84 | 37.27 | -0.88% | |
| 37.66 | 38.39 | 36.90 | 37.60 | -0.40% | |
| 37.87 | 38.85 | 37.00 | 37.75 | -0.66% | |
| 36.70 | 38.49 | 36.48 | 38.00 | +3.54% | |
| 37.01 | 37.01 | 35.93 | 36.70 | +0.11% | |
| 36.99 | 37.44 | 36.23 | 36.66 | +1.10% | |
| 35.00 | 36.99 | 34.44 | 36.26 | +1.94% | |
| 36.04 | 37.23 | 35.48 | 35.57 | +0.08% | |
| 32.90 | 36.50 | 31.47 | 35.54 | +6.95% | |
| 33.06 | 34.12 | 32.35 | 33.23 | -0.89% | |
| 32.52 | 34.73 | 32.38 | 33.53 | +3.07% | |
| 31.99 | 33.76 | 31.63 | 32.53 | +2.17% | |
| 32.18 | 32.64 | 30.00 | 31.84 | -2.21% | |
| 32.45 | 33.32 | 31.55 | 32.56 | +0.93% | |
| 30.13 | 32.72 | 30.05 | 32.26 | +5.81% | |
| 28.17 | 30.54 | 28.17 | 30.49 | +6.61% | |
| 29.87 | 30.37 | 27.69 | 28.60 | -3.48% | |
| 29.99 | 30.30 | 28.46 | 29.63 | -2.11% | |
| 30.26 | 30.48 | 26.96 | 30.27 | -6.63% | |
| 32.97 | 33.70 | 31.47 | 32.42 | -2.47% | |
| 32.36 | 33.74 | 32.32 | 33.24 | +1.00% | |
| 33.51 | 33.91 | 32.33 | 32.91 | -0.93% | |
| 31.17 | 34.29 | 31.17 | 33.22 | +6.27% | |
| 32.11 | 33.06 | 31.20 | 31.26 | -2.62% | |
| 31.05 | 32.71 | 30.32 | 32.10 | +3.55% | |
| 30.87 | 31.49 | 30.34 | 31.00 | +2.01% | |
| 30.00 | 30.95 | 29.28 | 30.39 | +1.64% | |
| 29.16 | 31.10 | 29.10 | 29.90 | +2.68% | |
| 29.22 | 30.26 | 28.98 | 29.12 | -1.36% | |
| 29.97 | 31.93 | 29.00 | 29.52 | -0.77% | |
| 27.79 | 29.86 | 27.79 | 29.75 | +6.98% | |
| 28.40 | 29.10 | 27.54 | 27.81 | -2.25% | |
| 29.60 | 29.76 | 28.17 | 28.45 | -2.77% | |
| 28.31 | 29.44 | 28.31 | 29.26 | +2.67% | |
| 28.67 | 29.09 | 28.20 | 28.50 | -0.25% | |
| 27.43 | 29.15 | 27.41 | 28.57 | +4.16% | |
| 28.76 | 29.45 | 27.34 | 27.43 | -4.62% | |
| 28.60 | 29.16 | 28.20 | 28.76 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MAZE chart for longer ranges.