Skip to main content
Mineralys Therapeutics, Inc. (MLYS)
NASDAQ: MLYS · Real-Time Price · USD
16.12
+0.50 (3.20%)
At close: Jun 6, 2025, 4:00 PM
16.05
-0.07 (-0.43%)
After-hours: Jun 6, 2025, 6:33 PM EDT

Mineralys Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202515.9216.2115.6316.1216.123.20%394,653
Jun 5, 202515.5915.9315.2715.6215.620.64%415,796
Jun 4, 202516.3616.4315.4315.5215.52-4.08%566,085
Jun 3, 202515.6716.2415.4916.1816.183.06%698,815
Jun 2, 202515.7416.0715.2615.7015.700.77%412,919
May 30, 202515.6215.8914.7515.5815.58-0.51%1,175,603
May 29, 202515.9316.1115.6515.6615.66-1.14%283,785
May 28, 202515.7616.0715.6115.8415.840.70%338,220
May 27, 202516.5016.9015.4515.7315.73-1.44%948,226
May 23, 202515.9816.6815.8615.9615.96-2.21%928,002
May 22, 202516.6016.7715.9816.3216.32-2.04%447,062
May 21, 202515.9816.7515.7716.6616.663.48%708,037
May 20, 202515.2516.7815.0916.1016.105.09%2,211,058
May 19, 202515.3515.7415.0415.3215.32-0.20%436,361
May 16, 202515.4215.9515.2415.3515.35-0.07%779,283
May 15, 202515.1015.4914.5815.3615.361.65%1,327,155
May 14, 202515.2015.8614.8915.1115.11-0.53%1,022,171
May 13, 202515.0715.8114.7415.1915.191.20%1,629,492
May 12, 202514.2015.4714.1815.0115.012.46%876,158
May 9, 202515.5915.9414.4014.6514.65-6.15%644,860
May 8, 202515.0115.6614.2115.6115.615.76%903,061
May 7, 202514.5314.7614.0314.7614.762.07%530,072
May 6, 202515.4815.7914.0514.4614.46-7.49%921,124
May 5, 202515.4715.6614.8015.6315.631.36%461,923
May 2, 202515.1915.6815.0415.4215.423.07%780,729
May 1, 202514.2215.0913.9614.9614.965.28%1,077,434
Apr 30, 202514.0014.4813.7314.2114.211.94%996,107
Apr 29, 202513.4713.9613.0613.9413.942.80%458,472
Apr 28, 202513.3914.1113.2013.5613.561.65%582,659
Apr 25, 202513.7913.9712.9013.3413.34-5.32%827,575
Apr 24, 202513.6814.1613.3814.0914.094.14%394,572
Apr 23, 202513.4014.1413.4013.5313.532.42%536,530
Apr 22, 202513.4913.6312.9413.2113.21-0.23%502,760
Apr 21, 202513.2713.6712.7713.2413.24-0.82%638,842
Apr 17, 202513.5213.8712.9013.3513.35-1.11%382,306
Apr 16, 202513.6213.8713.1013.5013.50-2.74%478,097
Apr 15, 202514.3514.4313.7713.8813.88-0.29%440,493
Apr 14, 202514.8314.8313.4713.9213.923.88%812,086
Apr 11, 202512.0613.5311.7713.4013.409.93%850,455
Apr 10, 202512.1212.4611.4812.1912.19-4.99%1,010,401
Apr 9, 202511.4212.8410.4412.8312.839.01%2,291,370
Apr 8, 202511.3912.7511.3911.7711.77-2.32%1,734,785
Apr 7, 202511.9512.4711.0312.0512.05-2.82%1,270,586
Apr 4, 202513.2813.4912.0512.4012.40-8.35%1,581,180
Apr 3, 202513.6014.0313.1313.5313.53-3.36%1,114,804
Apr 2, 202513.8514.2413.0014.0014.001.16%1,444,112
Apr 1, 202516.4517.1713.5813.8413.84-12.85%2,327,556
Mar 31, 202514.5916.0214.0615.8815.888.32%2,154,520
Mar 28, 202514.9815.0614.1114.6614.66-2.27%1,687,769
Mar 27, 202516.2316.4014.7415.0015.00-7.12%1,039,980