Mineralys Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	13.48	13.61	12.58	13.39	13.39	-2.83%	160,494
Oct 30, 2024	13.79	13.96	13.60	13.78	13.78	-1.29%	407,000
Oct 29, 2024	14.00	14.05	13.67	13.96	13.96	0.50%	150,136
Oct 28, 2024	13.83	14.01	13.63	13.89	13.89	2.06%	98,601
Oct 25, 2024	13.74	14.00	13.49	13.61	13.61	0.07%	117,217
Oct 24, 2024	13.73	13.79	13.34	13.60	13.60	-0.51%	47,800
Oct 23, 2024	13.90	14.07	13.56	13.67	13.67	-2.01%	39,537
Oct 22, 2024	13.81	13.95	13.63	13.95	13.95	0.87%	36,374
Oct 21, 2024	14.47	14.47	13.78	13.83	13.83	-3.96%	41,662
Oct 18, 2024	14.00	14.44	13.68	14.40	14.40	3.75%	109,840
Oct 17, 2024	13.99	14.00	13.55	13.88	13.88	-0.43%	78,700
Oct 16, 2024	13.85	13.95	13.50	13.94	13.94	1.75%	111,800
Oct 15, 2024	13.53	13.87	13.42	13.70	13.70	0.81%	65,103
Oct 14, 2024	13.49	13.64	13.35	13.59	13.59	0.22%	72,537
Oct 11, 2024	13.38	13.78	13.24	13.56	13.56	1.04%	145,300
Oct 10, 2024	13.50	13.86	13.40	13.42	13.42	-2.12%	150,614
Oct 9, 2024	13.60	13.76	13.49	13.71	13.71	0.81%	116,826
Oct 8, 2024	13.70	13.92	13.41	13.60	13.60	-0.44%	276,702
Oct 7, 2024	14.00	14.14	13.51	13.66	13.66	-1.59%	272,543
Oct 4, 2024	13.12	13.92	12.80	13.88	13.88	7.51%	163,200
Oct 3, 2024	12.80	13.06	12.54	12.91	12.91	0.86%	133,800
Oct 2, 2024	12.27	12.90	11.90	12.80	12.80	4.23%	211,700
Oct 1, 2024	12.02	12.34	11.73	12.28	12.28	1.40%	129,400
Sep 30, 2024	11.81	12.17	11.77	12.11	12.11	1.76%	73,000
Sep 27, 2024	12.10	12.27	11.80	11.90	11.90	-0.75%	97,441
Sep 26, 2024	12.04	12.13	11.76	11.99	11.99	1.01%	97,923
Sep 25, 2024	11.72	11.97	11.48	11.87	11.87	1.45%	85,000
Sep 24, 2024	11.54	11.73	11.26	11.70	11.70	2.18%	84,400
Sep 23, 2024	11.77	11.77	11.33	11.45	11.45	-2.22%	73,400
Sep 20, 2024	12.04	12.10	11.59	11.71	11.71	-3.22%	264,000
Sep 19, 2024	12.04	12.45	11.53	12.10	12.10	3.51%	281,300
Sep 18, 2024	12.00	12.31	11.69	11.69	11.69	-2.42%	72,500
Sep 17, 2024	11.69	12.22	11.53	11.98	11.98	3.28%	74,000
Sep 16, 2024	11.77	11.78	11.40	11.60	11.60	-1.36%	152,500
Sep 13, 2024	11.78	12.19	11.47	11.76	11.76	1.47%	267,281
Sep 12, 2024	11.64	11.78	11.49	11.59	11.59	-0.43%	82,600
Sep 11, 2024	12.01	12.25	11.59	11.64	11.64	-3.08%	64,500
Sep 10, 2024	11.89	12.08	11.65	12.01	12.01	1.44%	58,100
Sep 9, 2024	11.25	12.06	11.19	11.84	11.84	5.43%	67,649
Sep 6, 2024	11.92	11.93	11.10	11.23	11.23	-5.95%	101,807
Sep 5, 2024	11.93	12.08	11.79	11.94	11.94	1.02%	86,522
Sep 4, 2024	11.86	12.11	11.61	11.82	11.82	-1.09%	58,700
Sep 3, 2024	12.41	12.99	11.88	11.95	11.95	-3.71%	93,947
Aug 30, 2024	12.74	12.84	12.16	12.41	12.41	-1.27%	106,900
Aug 29, 2024	12.26	12.78	12.06	12.57	12.57	3.71%	90,810
Aug 28, 2024	12.32	12.32	11.99	12.12	12.12	-0.66%	65,003
Aug 27, 2024	12.02	12.50	11.85	12.20	12.20	1.24%	672,800
Aug 26, 2024	11.74	12.17	11.44	12.05	12.05	3.79%	86,924
Aug 23, 2024	11.41	11.66	11.24	11.61	11.61	3.02%	172,839
Aug 22, 2024	11.10	11.34	10.92	11.27	11.27	1.17%	146,000
Aug 21, 2024	10.58	11.30	10.58	11.14	11.14	5.89%	100,400
Aug 20, 2024	10.67	11.05	10.44	10.52	10.52	-0.94%	153,100
Aug 19, 2024	9.85	10.69	9.80	10.62	10.62	8.26%	129,900
Aug 16, 2024	9.76	9.94	9.49	9.81	9.81	0.51%	90,108
Aug 15, 2024	9.33	9.93	8.85	9.76	9.76	6.90%	720,700
Aug 14, 2024	11.16	11.16	8.58	9.13	9.13	-22.82%	672,447
Aug 13, 2024	11.50	11.88	11.31	11.83	11.83	4.32%	117,742
Aug 12, 2024	11.06	11.58	10.77	11.34	11.34	2.90%	164,836
Aug 9, 2024	11.15	11.26	10.84	11.02	11.02	-1.34%	120,934
Aug 8, 2024	11.47	11.52	11.13	11.17	11.17	-0.98%	114,600
Aug 7, 2024	11.37	11.44	11.05	11.28	11.28	0.98%	131,100
Aug 6, 2024	11.15	11.34	11.00	11.17	11.17	0.09%	109,200
Aug 5, 2024	11.00	11.32	10.75	11.16	11.16	-5.66%	177,900
Aug 2, 2024	11.69	12.23	11.62	11.83	11.83	-1.83%	265,809
Aug 1, 2024	12.44	12.49	11.89	12.05	12.05	-2.74%	125,703
Jul 31, 2024	12.58	12.80	12.31	12.39	12.39	-0.88%	110,349
Jul 30, 2024	12.89	13.00	12.44	12.50	12.50	-2.57%	63,140
Jul 29, 2024	13.47	13.47	12.62	12.83	12.83	-4.61%	84,000
Jul 26, 2024	13.74	13.94	13.30	13.45	13.45	-0.15%	128,300
Jul 25, 2024	13.88	14.07	13.10	13.47	13.47	-2.04%	325,400
Jul 24, 2024	13.32	13.94	13.14	13.75	13.75	2.46%	1,231,823
Jul 23, 2024	13.69	13.80	13.36	13.42	13.42	-1.83%	166,200
Jul 22, 2024	13.25	13.75	13.11	13.67	13.67	3.56%	103,140
Jul 19, 2024	13.68	13.68	13.12	13.20	13.20	-3.08%	89,921
Jul 18, 2024	13.75	14.17	13.51	13.62	13.62	-1.94%	150,093
Jul 17, 2024	14.35	14.67	13.84	13.89	13.89	-4.73%	204,645
Jul 16, 2024	14.65	15.12	14.34	14.58	14.58	-	324,288
Jul 15, 2024	14.67	14.69	14.07	14.58	14.58	0.69%	183,635
Jul 12, 2024	13.84	14.75	13.58	14.48	14.48	6.71%	316,110
Jul 11, 2024	13.43	13.77	12.93	13.57	13.57	3.59%	321,406
Jul 10, 2024	13.24	13.46	13.00	13.10	13.10	1.63%	130,827
Jul 9, 2024	12.51	12.94	12.38	12.89	12.89	2.71%	125,339
Jul 8, 2024	12.41	12.65	12.18	12.55	12.55	0.97%	152,521
Jul 5, 2024	12.08	12.53	11.97	12.43	12.43	2.30%	152,939
Jul 3, 2024	12.09	12.40	12.00	12.15	12.15	0.50%	88,033
Jul 2, 2024	12.14	12.56	12.06	12.09	12.09	-0.66%	185,308
Jul 1, 2024	11.73	12.36	11.73	12.17	12.17	4.02%	196,229
Jun 28, 2024	11.64	11.77	11.09	11.70	11.70	1.74%	1,907,099
Jun 27, 2024	11.08	11.63	11.08	11.50	11.50	3.70%	227,074
Jun 26, 2024	12.04	12.14	11.04	11.09	11.09	-8.87%	406,603
Jun 25, 2024	12.58	12.72	12.14	12.17	12.17	-3.64%	99,182
Jun 24, 2024	12.16	12.63	12.01	12.63	12.63	4.90%	143,683
Jun 21, 2024	11.81	12.11	11.81	12.04	12.04	2.82%	842,353
Jun 20, 2024	11.75	12.09	11.52	11.71	11.71	-0.68%	113,304
Jun 18, 2024	12.12	12.16	11.76	11.79	11.79	-3.36%	156,596
Jun 17, 2024	12.42	12.55	12.09	12.20	12.20	-3.02%	143,811
Jun 14, 2024	12.39	12.64	12.37	12.58	12.58	-0.87%	105,832
Jun 13, 2024	12.49	13.04	12.49	12.69	12.69	0.71%	163,210
Jun 12, 2024	13.52	13.52	12.44	12.60	12.60	-3.00%	274,268
Jun 11, 2024	13.16	13.31	12.75	12.99	12.99	-3.78%	326,380