MapLight Therapeutics, Inc. - Common Stock (MPLT)
9.9050
-26.6550 (-72.91%)
NASDAQ· Last Trade: Jul 27th, 10:41 PM EDT
Historical Prices For MapLight Therapeutics, Inc. - Common Stock (MPLT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/27/2026 | 12.98 | 14.50 | 9.90 | 9.90 | 8,142,426 | 9.90 |
| 7/24/2026 | 35.46 | 36.97 | 34.38 | 36.56 | 547,377 | 36.56 |
| 7/23/2026 | 34.86 | 36.03 | 34.49 | 35.23 | 376,379 | 35.23 |
| 7/22/2026 | 37.70 | 37.70 | 35.28 | 35.31 | 265,914 | 35.31 |
| 7/21/2026 | 37.30 | 38.26 | 36.03 | 37.44 | 557,562 | 37.44 |
| 7/20/2026 | 38.11 | 38.92 | 35.97 | 35.99 | 599,334 | 35.99 |
| 7/17/2026 | 36.37 | 38.63 | 35.52 | 37.87 | 778,797 | 37.87 |
| 7/16/2026 | 36.77 | 38.01 | 35.94 | 37.22 | 985,437 | 37.22 |
| 7/15/2026 | 37.54 | 37.78 | 35.52 | 37.33 | 703,072 | 37.33 |
| 7/14/2026 | 36.84 | 38.16 | 35.28 | 37.91 | 272,066 | 37.91 |
| 7/13/2026 | 38.46 | 39.28 | 35.63 | 36.57 | 511,545 | 36.57 |
| 7/10/2026 | 40.43 | 40.43 | 36.55 | 39.32 | 1,183,972 | 39.32 |
| 7/09/2026 | 38.54 | 39.91 | 37.10 | 39.80 | 664,410 | 39.80 |
| 7/08/2026 | 36.74 | 38.76 | 35.60 | 38.53 | 374,098 | 38.53 |
| 7/07/2026 | 35.05 | 37.27 | 34.31 | 37.06 | 588,346 | 37.06 |
| 7/06/2026 | 37.09 | 37.46 | 34.77 | 35.04 | 234,384 | 35.04 |
| 7/02/2026 | 36.42 | 37.61 | 34.97 | 37.09 | 367,147 | 37.09 |
| 7/01/2026 | 35.48 | 36.84 | 33.92 | 36.08 | 504,842 | 36.08 |
| 6/30/2026 | 34.35 | 37.02 | 33.72 | 35.84 | 418,296 | 35.84 |
| 6/29/2026 | 33.43 | 34.52 | 32.42 | 34.30 | 362,444 | 34.30 |
| 6/26/2026 | 31.89 | 34.37 | 31.16 | 33.28 | 1,708,666 | 33.28 |
| 6/25/2026 | 30.88 | 32.47 | 30.86 | 31.96 | 463,287 | 31.96 |
| 6/24/2026 | 28.61 | 30.74 | 28.18 | 30.65 | 386,288 | 30.65 |
| 6/23/2026 | 28.33 | 30.18 | 28.33 | 28.64 | 360,124 | 28.64 |
| 6/22/2026 | 27.98 | 31.52 | 27.98 | 29.79 | 654,833 | 29.79 |
| 6/18/2026 | 30.01 | 30.41 | 28.66 | 28.82 | 1,466,886 | 28.82 |
| 6/17/2026 | 27.21 | 29.56 | 27.21 | 29.21 | 410,719 | 29.21 |
| 6/16/2026 | 27.97 | 28.57 | 26.73 | 27.16 | 203,084 | 27.16 |
| 6/15/2026 | 27.89 | 28.43 | 27.07 | 27.96 | 204,993 | 27.96 |
| 6/12/2026 | 30.85 | 31.28 | 27.44 | 27.75 | 324,401 | 27.75 |
| 6/11/2026 | 28.75 | 30.81 | 27.75 | 30.35 | 255,463 | 30.35 |
| 6/10/2026 | 29.32 | 30.51 | 27.66 | 27.80 | 184,019 | 27.80 |
| 6/09/2026 | 29.83 | 30.60 | 28.14 | 29.27 | 251,906 | 29.27 |
| 6/08/2026 | 28.40 | 29.58 | 27.61 | 29.46 | 235,092 | 29.46 |
| 6/05/2026 | 30.10 | 30.10 | 27.15 | 28.01 | 478,191 | 28.01 |
| 6/04/2026 | 28.20 | 30.93 | 27.76 | 30.10 | 397,401 | 30.10 |
| 6/03/2026 | 27.26 | 28.37 | 25.66 | 28.34 | 193,402 | 28.34 |
| 6/02/2026 | 29.91 | 29.91 | 26.96 | 27.34 | 467,774 | 27.34 |
| 6/01/2026 | 28.99 | 30.03 | 28.40 | 29.76 | 270,553 | 29.76 |
| 5/29/2026 | 29.56 | 30.69 | 29.12 | 29.31 | 437,038 | 29.31 |
| 5/28/2026 | 29.26 | 30.36 | 28.59 | 29.78 | 485,684 | 29.78 |
| 5/27/2026 | 29.99 | 30.82 | 29.29 | 29.55 | 269,268 | 29.55 |
| 5/26/2026 | 28.26 | 29.73 | 28.25 | 29.46 | 211,970 | 29.46 |
| 5/22/2026 | 29.54 | 29.97 | 28.30 | 28.75 | 164,135 | 28.75 |
| 5/21/2026 | 28.11 | 29.43 | 27.02 | 29.28 | 158,905 | 29.28 |
| 5/20/2026 | 27.22 | 28.13 | 25.52 | 27.81 | 196,649 | 27.81 |
| 5/19/2026 | 26.19 | 27.31 | 25.49 | 27.08 | 186,521 | 27.08 |
| 5/18/2026 | 28.20 | 28.21 | 25.21 | 26.50 | 535,029 | 26.50 |
| 5/15/2026 | 28.46 | 29.72 | 27.88 | 28.73 | 176,880 | 28.73 |
| 5/14/2026 | 31.23 | 31.23 | 28.20 | 29.29 | 275,889 | 29.29 |
| 5/13/2026 | 29.64 | 31.34 | 29.51 | 30.67 | 190,202 | 30.67 |
| 5/12/2026 | 29.45 | 30.53 | 28.59 | 30.30 | 179,222 | 30.30 |
| 5/11/2026 | 27.26 | 30.99 | 27.26 | 30.09 | 288,241 | 30.09 |
| 5/08/2026 | 29.22 | 29.95 | 27.00 | 27.40 | 292,229 | 27.40 |
| 5/07/2026 | 28.49 | 30.14 | 27.89 | 29.20 | 210,468 | 29.20 |
| 5/06/2026 | 28.22 | 29.66 | 27.68 | 29.04 | 267,985 | 29.04 |
| 5/05/2026 | 29.00 | 29.25 | 27.76 | 27.92 | 212,357 | 27.92 |
| 5/04/2026 | 30.55 | 30.55 | 26.39 | 28.61 | 385,400 | 28.61 |
| 5/01/2026 | 31.36 | 31.83 | 30.40 | 30.70 | 229,698 | 30.70 |
| 4/30/2026 | 30.27 | 32.08 | 29.75 | 31.87 | 191,907 | 31.87 |
| 4/29/2026 | 29.94 | 30.60 | 29.56 | 30.29 | 201,211 | 30.29 |
| 4/28/2026 | 29.81 | 31.00 | 28.58 | 30.31 | 248,307 | 30.31 |