Maze Therapeutics, Inc. Common Stock（MAZE）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-10-16	27.50	27.89	26.72	27.53	+0.18%	1,018,500
2026-10-15	26.59	28.11	26.46	27.48	+4.77%	540,000
2026-10-14	26.51	27.09	25.96	26.23	-1.61%	835,700
2026-10-13	27.54	28.24	26.57	26.66	-3.75%	615,100
2026-10-12	27.11	29.32	26.66	27.70	+2.18%	1,437,900
2026-10-09	25.88	27.19	25.88	27.11	+4.75%	670,900
2026-10-08	25.97	26.44	25.05	25.88	-1.41%	903,000
2026-10-07	26.30	26.89	25.87	26.25	-0.68%	823,900
2026-10-06	26.74	26.91	25.79	26.43	+0.00%	682,800
2026-10-05	26.67	27.03	25.78	26.43	+0.00%	588,000
2026-10-02	27.08	27.49	26.36	26.43	-0.83%	633,000
2026-10-01	27.05	27.79	26.50	26.65	-1.95%	589,300
2026-09-30	27.21	28.02	26.95	27.18	+0.59%	518,000
2026-09-29	26.77	27.55	26.47	27.02	+0.63%	709,500
2026-09-28	25.97	27.73	24.84	26.85	+3.07%	1,177,300
2026-09-25	26.23	27.79	25.42	26.05	-0.61%	925,600
2026-09-24	28.42	28.46	25.96	26.21	-6.69%	789,200
2026-09-23	28.30	29.91	27.53	28.09	-1.02%	1,704,100
2026-09-22	24.52	29.40	24.50	28.38	+26.75%	3,566,500
2026-09-21	22.52	23.02	21.95	22.39	-0.58%	517,000
2026-09-18	23.27	23.57	22.01	22.52	-3.92%	1,494,800
2026-09-17	24.38	24.80	23.27	23.44	-1.99%	363,500
2026-09-16	24.33	24.72	23.74	23.91	-1.30%	385,700
2026-09-15	24.63	24.80	24.00	24.23	-1.78%	437,400
2026-09-14	24.90	25.85	24.46	24.67	+0.28%	589,300
2026-09-11	25.14	25.99	24.36	24.60	-0.89%	1,052,200
2026-09-10	24.26	25.62	23.94	24.82	+0.98%	1,181,300
2026-09-09	25.86	26.55	24.39	24.58	-6.79%	401,400
2026-09-08	25.76	26.57	25.30	26.37	+0.61%	365,300
2026-09-04	25.77	26.49	25.66	26.21	+1.31%	273,300
2026-09-03	26.54	26.96	25.70	25.87	-3.18%	477,400
2026-09-02	26.49	27.44	26.00	26.72	+0.72%	440,700
2026-09-01	26.32	26.66	25.81	26.53	-0.15%	326,700
2026-08-31	27.17	27.20	25.76	26.57	-3.17%	493,500
2026-08-28	28.46	28.46	27.31	27.44	-4.06%	250,000
2026-08-27	28.40	29.01	27.70	28.60	-3.31%	692,400
2026-08-26	30.26	30.40	29.33	29.58	-2.76%	230,100
2026-08-25	29.99	30.80	29.91	30.42	+2.77%	307,669
2026-08-24	29.27	29.76	28.33	29.60	+0.58%	282,286
2026-08-21	28.98	29.84	28.98	29.43	+1.73%	280,600
2026-08-20	29.53	29.99	28.46	28.93	-2.76%	247,700
2026-08-19	29.71	30.18	29.11	29.75	+2.13%	358,700
2026-08-18	27.89	29.20	27.00	29.13	+4.22%	649,500
2026-08-17	27.04	28.12	27.00	27.95	+2.83%	322,000
2026-08-14	27.47	27.61	26.85	27.18	-1.75%	230,700
2026-08-13	28.04	28.05	26.97	27.66	+0.49%	383,300
2026-08-12	27.48	27.86	26.76	27.53	+0.81%	441,600
2026-08-11	27.30	28.36	26.53	27.31	+0.11%	379,900
2026-08-10	28.57	28.92	26.42	27.28	-4.78%	669,300
2026-08-07	28.95	29.00	27.45	28.65	+0.42%	480,700
2026-08-06	27.89	28.65	26.16	28.53	+2.59%	231,100
2026-08-05	27.93	28.93	27.62	27.81	+0.72%	254,300
2026-08-04	27.50	28.34	27.25	27.61	+1.02%	367,400
2026-08-03	26.74	27.45	25.85	27.33	+1.52%	313,300
2026-07-31	27.41	27.70	25.85	26.92	-2.57%	335,600
2026-07-30	27.47	28.50	27.29	27.63	+1.32%	335,000
2026-07-29	27.97	28.25	26.93	27.27	-2.19%	309,200
2026-07-28	28.85	29.35	27.58	27.88	-2.82%	383,100
2026-07-27	27.69	29.02	27.69	28.69	+3.65%	269,900
2026-07-24	28.01	28.12	27.39	27.68	-0.04%	166,000
2026-07-23	28.20	28.61	27.50	27.69	-2.81%	349,800
2026-07-22	28.83	28.95	28.24	28.49	-2.76%	247,800
2026-07-21	28.25	29.54	28.25	29.30	+3.28%	378,300
2026-07-20	28.11	28.87	27.89	28.37	+0.89%	406,400
2026-07-17	26.72	28.39	26.64	28.12	+3.52%	335,900
2026-07-16	29.49	29.49	26.37	27.16	-7.57%	819,700
2026-07-15	29.70	30.09	28.80	29.39	-1.64%	346,800
2026-07-14	29.20	30.56	28.99	29.88	+2.40%	411,200
2026-07-13	30.04	30.36	29.16	29.18	-4.55%	508,300
2026-07-10	32.22	32.67	28.99	30.57	-5.71%	789,800
2026-07-09	31.86	33.16	31.45	32.42	+1.34%	584,900
2026-07-08	32.84	33.50	31.45	31.99	-2.59%	1,097,400
2026-07-07	32.50	33.49	31.87	32.84	+1.51%	628,600
2026-07-06	31.25	32.52	31.01	32.35	+3.49%	592,200
2026-07-02	29.99	31.32	29.69	31.26	+4.86%	575,600
2026-07-01	29.56	30.57	29.41	29.81	-0.10%	1,091,000
2026-06-30	29.15	30.69	28.82	29.84	+2.90%	653,200
2026-06-29	28.02	29.27	27.80	29.00	+2.00%	772,300
2026-06-26	27.02	29.95	26.71	28.43	+5.22%	3,545,100
2026-06-25	26.57	28.50	26.30	27.02	+1.31%	1,180,500
2026-06-24	26.46	27.00	26.30	26.67	+0.98%	657,600
2026-06-23	25.31	26.46	25.23	26.41	+3.29%	649,100
2026-06-22	25.69	26.02	25.34	25.57	-0.43%	530,300
2026-06-18	25.51	25.84	24.95	25.68	+3.38%	1,390,500
2026-06-17	23.86	24.88	23.86	24.84	+4.11%	474,000
2026-06-16	24.16	24.37	23.50	23.86	-1.69%	533,800
2026-06-15	24.33	24.60	23.67	24.27	+0.91%	635,400
2026-06-12	24.09	25.08	24.02	24.05	-0.17%	596,600
2026-06-11	23.98	24.76	23.35	24.09	+1.82%	643,200
2026-06-10	23.78	24.35	22.71	23.66	-1.13%	746,800
2026-06-09	23.85	24.20	22.92	23.93	+1.48%	679,500
2026-06-08	24.76	25.01	23.49	23.58	-2.84%	449,000
2026-06-05	25.47	25.68	23.61	24.27	-4.45%	445,600
2026-06-04	24.66	25.77	24.66	25.40	+2.17%	455,900
2026-06-03	24.25	25.24	23.90	24.86	+2.35%	413,200
2026-06-02	25.01	25.36	24.19	24.29	-4.60%	286,500
2026-06-01	26.32	26.54	25.18	25.46	-3.78%	522,500
2026-05-29	26.39	26.67	25.96	26.46	+0.23%	674,500
2026-05-28	26.05	26.54	25.00	26.40	+1.34%	178,900
2026-05-27	26.35	26.79	25.42	26.05	-1.14%	401,900
2026-05-26	25.78	26.41	25.14	26.35	+2.21%	495,000
2026-05-22	25.80	26.09	25.49	25.78	+0.12%	405,300
2026-05-21	24.96	25.90	24.72	25.75	+2.88%	440,100
2026-05-20	24.73	25.50	24.73	25.03	+2.33%	347,600
2026-05-19	24.29	25.00	23.76	24.46	-0.16%	470,200
2026-05-18	25.54	25.75	24.16	24.50	-4.15%	596,300
2026-05-15	25.95	26.24	25.15	25.56	-3.29%	411,800
2026-05-14	26.86	26.86	25.72	26.43	-1.97%	351,000
2026-05-13	26.00	27.06	25.33	26.96	+4.58%	845,100
2026-05-12	25.55	26.16	25.02	25.78	+1.02%	350,500
2026-05-11	26.22	27.13	25.30	25.52	-1.96%	545,700
2026-05-08	25.45	26.25	25.13	26.03	+2.20%	535,000
2026-05-07	26.47	26.58	24.80	25.47	-3.78%	468,700
2026-05-06	26.69	27.26	26.27	26.47	-0.34%	325,100
2026-05-05	27.15	27.58	26.12	26.56	-1.37%	557,400
2026-05-04	26.81	28.18	26.71	26.93	-0.88%	707,500
2026-05-01	26.53	27.58	26.23	27.17	+2.22%	860,500
2026-04-30	25.73	26.80	25.59	26.58	+3.50%	576,800
2026-04-29	25.72	25.91	25.08	25.68	-1.04%	412,600
2026-04-28	26.47	27.14	25.36	25.95	-1.96%	655,600
2026-04-27	25.72	26.56	25.41	26.47	+2.56%	588,000
2026-04-24	25.85	25.94	25.10	25.81	-0.77%	504,000
2026-04-23	26.44	26.73	25.43	26.01	-1.85%	583,700
2026-04-22	27.33	29.09	26.00	26.50	+3.15%	2,220,600
2026-04-21	26.83	26.97	25.41	25.69	-4.28%	716,600
2026-04-20	28.05	28.53	26.80	26.84	-4.45%	531,200
2026-04-17	27.38	28.68	26.56	28.09	+4.54%	1,374,000
2026-04-16	26.85	27.49	26.45	26.87	+0.07%	421,800
2026-04-15	27.98	29.06	26.49	26.85	-3.00%	861,300
2026-04-14	27.66	28.72	27.10	27.68	+0.95%	2,455,000
2026-04-13	27.10	28.90	26.71	27.42	+2.74%	1,274,500
2026-04-10	28.00	28.16	26.16	26.69	-4.27%	1,052,400
2026-04-09	27.97	28.60	27.14	27.88	-0.75%	856,000
2026-04-08	29.38	29.50	27.85	28.09	-0.85%	926,900
2026-04-07	28.88	29.44	27.65	28.33	-2.31%	565,300
2026-04-06	28.74	29.61	28.21	29.00	+1.01%	550,600
2026-04-02	28.28	29.84	28.00	28.71	-1.17%	780,500
2026-04-01	30.46	31.23	28.73	29.05	-2.68%	934,100
2026-03-31	29.50	31.05	29.50	29.85	+2.90%	1,736,500
2026-03-30	30.37	30.40	28.78	29.01	-4.51%	1,057,100
2026-03-27	30.82	32.27	29.16	30.38	-4.19%	1,713,900
2026-03-26	31.11	35.28	30.16	31.71	-0.06%	1,716,900
2026-03-25	40.00	41.00	29.77	31.73	-35.24%	8,232,100
2026-03-24	48.16	49.25	46.06	49.00	+0.00%	559,200
2026-03-23	48.87	49.18	46.85	49.00	+2.02%	523,700
2026-03-20	49.31	50.70	47.76	48.03	-2.83%	1,329,400
2026-03-19	47.47	50.00	46.67	49.43	+1.98%	648,700
2026-03-18	50.42	51.74	48.01	48.47	-3.81%	491,500
2026-03-17	51.02	53.00	49.98	50.39	-1.70%	922,200
2026-03-16	50.96	53.65	50.60	51.26	+2.09%	899,700
2026-03-13	51.76	52.86	49.06	50.21	-3.13%	1,065,900
2026-03-12	49.03	52.56	47.00	51.84	+2.77%	703,500
2026-03-11	51.05	51.07	48.16	50.44	-1.20%	490,900
2026-03-10	46.29	51.36	45.10	51.05	+13.30%	1,289,581
2026-03-09	44.00	45.98	42.88	45.06	+0.51%	495,509
2026-03-06	44.62	45.86	43.10	44.83	-1.04%	383,500
2026-03-05	46.21	46.34	44.53	45.30	-2.54%	350,100
2026-03-04	46.59	46.65	44.43	46.48	+5.21%	414,200
2026-03-03	44.54	45.26	43.00	44.18	-3.14%	289,900
2026-03-02	44.50	46.13	43.96	45.61	+0.04%	236,600
2026-02-27	45.49	46.27	44.60	45.59	-0.55%	379,600
2026-02-26	47.23	47.27	44.62	45.84	-2.94%	339,800
2026-02-25	45.59	47.49	45.51	47.23	+4.26%	490,800
2026-02-24	45.91	46.28	45.02	45.30	-0.53%	294,600
2026-02-23	44.83	46.85	44.20	45.54	+2.99%	378,300
2026-02-20	44.71	45.24	43.36	44.22	-1.82%	267,600
2026-02-19	45.03	46.57	42.56	45.04	-0.09%	291,200
2026-02-18	47.80	48.03	44.99	45.08	-4.02%	577,100
2026-02-17	46.01	47.86	44.54	46.97	+2.09%	339,800
2026-02-13	47.00	48.76	45.89	46.01	-2.19%	416,800
2026-02-12	47.30	47.85	45.51	47.04	-0.38%	589,300
2026-02-11	48.37	48.44	44.30	47.22	-2.38%	818,100
2026-02-10	47.63	48.52	45.22	48.37	+1.38%	283,100
2026-02-09	45.09	47.90	43.89	47.71	+5.95%	340,100
2026-02-06	44.29	46.18	42.79	45.03	+2.46%	663,500
2026-02-05	46.70	49.25	42.17	43.95	-8.70%	953,700
2026-02-04	48.22	48.94	46.58	48.14	+0.35%	598,500
2026-02-03	46.82	48.75	45.74	47.97	+3.09%	748,500
2026-02-02	43.56	47.32	42.94	46.53	+6.77%	741,900
2026-01-30	44.10	45.66	43.39	43.58	-3.16%	486,800
2026-01-29	43.15	45.55	42.22	45.00	+3.78%	629,600
2026-01-28	45.34	45.52	42.33	43.36	-4.37%	462,600
2026-01-27	45.00	46.99	44.38	45.34	+1.70%	501,800
2026-01-26	44.20	46.11	43.30	44.58	+0.70%	385,700
2026-01-23	45.83	47.36	43.26	44.27	-4.18%	548,300
2026-01-22	43.93	46.80	43.73	46.20	+5.72%	491,900
2026-01-21	44.50	45.00	42.27	43.70	-1.44%	428,100
2026-01-20	40.13	44.45	38.63	44.34	+8.76%	546,300
2026-01-16	39.84	41.44	39.84	40.77	+2.41%	229,500
2026-01-15	41.30	41.50	39.42	39.81	-3.16%	274,000
2026-01-14	41.30	41.78	38.00	41.11	-0.68%	537,200
2026-01-13	39.93	41.79	39.91	41.39	+2.99%	511,400
2026-01-12	40.17	40.25	38.49	40.19	-0.32%	201,800
2026-01-09	38.95	40.75	38.95	40.32	+3.52%	210,500
2026-01-08	40.37	40.75	38.38	38.95	-3.52%	145,400
2026-01-07	38.31	40.55	38.16	40.37	+5.21%	337,700
2026-01-06	38.42	39.20	37.37	38.37	-0.67%	244,000
2026-01-05	39.77	40.99	37.47	38.63	-2.87%	314,100
2026-01-02	40.86	41.83	38.13	39.77	-4.01%	437,300
2025-12-31	40.22	41.59	39.67	41.43	+3.45%	398,000
2025-12-30	40.36	40.85	39.58	40.05	-1.23%	243,700
2025-12-29	41.51	41.51	39.99	40.55	-3.68%	424,600
2025-12-26	42.08	42.51	41.12	42.10	+0.05%	212,900
2025-12-24	42.33	42.92	41.45	42.08	-0.52%	92,100
2025-12-23	41.89	43.16	41.37	42.30	+0.76%	336,600
2025-12-22	41.71	42.69	41.35	41.98	+0.65%	390,100
2025-12-19	40.92	42.59	40.66	41.71	+2.68%	1,599,300
2025-12-18	39.50	40.90	38.45	40.62	+5.78%	1,056,000
2025-12-17	40.45	41.00	38.28	38.40	-4.83%	379,500
2025-12-16	39.43	40.81	39.43	40.35	+1.61%	409,800
2025-12-15	39.44	41.07	39.44	39.71	+2.19%	667,400
2025-12-12	39.57	39.80	38.56	38.86	-1.79%	332,500
2025-12-11	38.60	40.19	38.51	39.57	+2.49%	369,700
2025-12-10	40.62	41.06	38.10	38.61	-5.27%	482,800
2025-12-09	41.41	41.80	40.54	40.76	-1.69%	293,953
2025-12-08	42.14	42.50	41.30	41.46	-0.60%	421,240
2025-12-05	42.07	42.99	41.17	41.71	-2.09%	245,600
2025-12-04	41.70	43.29	40.88	42.60	+2.68%	516,900
2025-12-03	37.89	41.88	37.45	41.49	+11.32%	573,800
2025-12-02	37.60	37.88	36.84	37.27	-0.88%	367,900
2025-12-01	37.66	38.39	36.90	37.60	-0.40%	479,300
2025-11-28	37.87	38.85	37.00	37.75	-0.66%	200,100
2025-11-26	36.70	38.49	36.48	38.00	+3.54%	344,500
2025-11-25	37.01	37.01	35.93	36.70	+0.11%	276,300
2025-11-24	36.99	37.44	36.23	36.66	+1.10%	301,100
2025-11-21	35.00	36.99	34.44	36.26	+1.94%	398,300
2025-11-20	36.04	37.23	35.48	35.57	+0.08%	358,600
2025-11-19	32.90	36.50	31.47	35.54	+6.95%	679,400
2025-11-18	33.06	34.12	32.35	33.23	-0.89%	439,900
2025-11-17	32.52	34.73	32.38	33.53	+3.07%	534,200
2025-11-14	31.99	33.76	31.63	32.53	+2.17%	912,700
2025-11-13	32.18	32.64	30.00	31.84	-2.21%	399,400
2025-11-12	32.45	33.32	31.55	32.56	+0.93%	472,600
2025-11-11	30.13	32.72	30.05	32.26	+5.81%	486,000
2025-11-10	28.17	30.54	28.17	30.49	+6.61%	390,700
2025-11-07	29.87	30.37	27.69	28.60	-3.48%	333,600
2025-11-06	29.99	30.30	28.46	29.63	-2.11%	276,100
2025-11-05	30.26	30.48	26.96	30.27	-6.63%	662,300
2025-11-04	32.97	33.70	31.47	32.42	-2.47%	280,000
2025-11-03	32.36	33.74	32.32	33.24	+1.00%	378,300
2025-10-31	33.51	33.91	32.33	32.91	-0.93%	176,900
2025-10-30	31.17	34.29	31.17	33.22	+6.27%	315,500
2025-10-29	32.11	33.06	31.20	31.26	-2.62%	274,000
2025-10-28	31.05	32.71	30.32	32.10	+3.55%	310,400
2025-10-27	30.87	31.49	30.34	31.00	+2.01%	220,600
2025-10-24	30.00	30.95	29.28	30.39	+1.64%	287,000
2025-10-23	29.16	31.10	29.09	29.90	+2.68%	267,900
2025-10-22	29.22	30.26	28.98	29.12	-1.36%	367,200
2025-10-21	29.97	31.93	29.00	29.52	-0.77%	280,000
2025-10-20	27.79	29.86	27.79	29.75	+6.98%	387,300

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：9月（+35.85%）。最弱月份：3月（-17.41%）。基于2年每日数据（2025–2026）。

1月+4.63%
2月-10.24%
3月-17.41%
4月-7.53%
5月-4.05%
6月+9.30%
7月+8.40%
8月-2.77%
9月+35.85%
10月+27.51%
11月+13.57%
12月+10.19%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Maze Therapeutics, Inc. Common Stock（MAZE）最新收盘价是多少？

2026-10-16 收于 27.53，来自Closelook数据湖的每日价格记录。

MAZE 的52周最高价和最低价是多少？

过去52周最高 53.65、最低 21.95（截至 2026-10-16）。

Maze Therapeutics, Inc. Common Stock 历史上最强和最弱的月份是哪个？

历史上，MAZE 最强的日历月份是9月（平均 +35.85%），最弱的是3月（平均 -17.41%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的431根日线计算。