Mineralys Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	9.33	9.67	9.14	9.53	9.53	2.25%	300,501
Feb 19, 2025	9.38	9.50	8.98	9.32	9.32	-2.92%	434,241
Feb 18, 2025	10.19	10.75	9.50	9.60	9.60	-6.25%	583,150
Feb 14, 2025	10.01	10.64	10.01	10.24	10.24	0.39%	245,931
Feb 13, 2025	10.15	10.67	10.15	10.20	10.20	-4.05%	373,671
Feb 12, 2025	10.61	11.09	9.65	10.63	10.63	10.04%	395,636
Feb 11, 2025	9.34	9.70	9.02	9.66	9.66	1.58%	310,137
Feb 10, 2025	9.81	10.18	9.44	9.51	9.51	-3.06%	233,912
Feb 7, 2025	10.02	10.85	9.72	9.81	9.81	-2.39%	338,332
Feb 6, 2025	10.21	10.38	9.99	10.05	10.05	-2.05%	225,898
Feb 5, 2025	10.34	10.90	10.17	10.26	10.26	0.49%	227,300
Feb 4, 2025	9.86	10.24	9.81	10.21	10.21	2.82%	275,366
Feb 3, 2025	10.03	10.46	9.82	9.93	9.93	-3.59%	280,747
Jan 31, 2025	10.27	10.47	10.08	10.30	10.30	0.29%	193,749
Jan 30, 2025	10.47	10.78	10.22	10.27	10.27	-0.87%	130,667
Jan 29, 2025	9.83	10.79	9.57	10.36	10.36	5.07%	460,605
Jan 28, 2025	10.01	10.08	9.76	9.86	9.86	-1.40%	144,958
Jan 27, 2025	9.87	10.32	9.57	10.00	10.00	0.30%	143,885
Jan 24, 2025	10.26	10.56	9.89	9.97	9.97	-2.83%	206,807
Jan 23, 2025	10.16	10.71	9.92	10.26	10.26	0.69%	204,332
Jan 22, 2025	9.80	10.43	9.74	10.19	10.19	4.30%	249,072
Jan 21, 2025	9.33	9.82	9.27	9.77	9.77	5.74%	329,484
Jan 17, 2025	9.58	9.87	9.18	9.24	9.24	-2.74%	234,826
Jan 16, 2025	9.80	9.90	9.37	9.50	9.50	-3.36%	251,290
Jan 15, 2025	9.31	9.97	9.24	9.83	9.83	7.79%	246,166
Jan 14, 2025	9.36	9.39	8.90	9.12	9.12	-2.56%	281,536
Jan 13, 2025	9.63	9.76	8.60	9.36	9.36	-5.17%	388,973
Jan 10, 2025	10.77	10.77	9.31	9.87	9.87	-11.88%	435,348
Jan 8, 2025	12.81	13.00	10.60	11.20	11.20	-13.71%	602,510
Jan 7, 2025	12.99	13.37	12.83	12.98	12.98	-0.54%	268,809
Jan 6, 2025	12.79	13.09	12.73	13.05	13.05	2.35%	132,120
Jan 3, 2025	12.33	12.99	12.16	12.75	12.75	4.08%	158,198
Jan 2, 2025	12.33	12.66	12.00	12.25	12.25	-0.49%	188,898
Dec 31, 2024	12.55	12.69	12.04	12.31	12.31	-1.68%	61,457
Dec 30, 2024	12.76	12.91	12.03	12.52	12.52	-2.34%	197,696
Dec 27, 2024	12.81	13.43	12.50	12.82	12.82	-0.39%	158,603
Dec 26, 2024	12.59	13.00	12.05	12.87	12.87	0.55%	280,443
Dec 24, 2024	12.31	12.81	11.99	12.80	12.80	6.14%	218,530
Dec 23, 2024	12.20	12.34	11.73	12.06	12.06	-2.27%	440,038
Dec 20, 2024	11.73	12.50	11.55	12.34	12.34	4.31%	512,659
Dec 19, 2024	11.75	12.16	11.19	11.83	11.83	1.63%	140,367
Dec 18, 2024	12.44	12.57	11.44	11.64	11.64	-5.75%	133,479
Dec 17, 2024	12.04	12.44	11.97	12.35	12.35	1.56%	95,860
Dec 16, 2024	12.13	12.30	11.74	12.16	12.16	2.18%	70,724
Dec 13, 2024	12.04	12.06	11.61	11.90	11.90	-2.22%	76,232
Dec 12, 2024	12.90	12.99	11.70	12.17	12.17	-6.02%	108,240
Dec 11, 2024	13.38	13.38	12.71	12.95	12.95	-1.45%	66,254
Dec 10, 2024	13.26	13.34	12.59	13.14	13.14	-1.43%	174,161
Dec 9, 2024	13.41	13.86	13.18	13.33	13.33	0.91%	193,738
Dec 6, 2024	12.23	13.34	12.14	13.21	13.21	8.10%	165,094
Dec 5, 2024	12.41	12.60	12.17	12.22	12.22	-2.63%	63,439
Dec 4, 2024	13.00	13.01	12.40	12.55	12.55	-2.49%	119,303
Dec 3, 2024	13.33	13.74	12.74	12.87	12.87	-4.60%	173,213
Dec 2, 2024	12.78	14.19	12.52	13.49	13.49	5.64%	513,928
Nov 29, 2024	13.11	13.20	12.68	12.77	12.77	-2.59%	104,020
Nov 27, 2024	12.56	13.19	12.56	13.11	13.11	4.71%	96,023
Nov 26, 2024	12.65	13.05	12.48	12.52	12.52	-1.42%	101,893
Nov 25, 2024	12.70	13.33	12.70	12.70	12.70	1.68%	210,135
Nov 22, 2024	11.89	12.61	11.84	12.49	12.49	5.22%	150,706
Nov 21, 2024	12.70	12.78	11.78	11.87	11.87	-5.79%	230,393
Nov 20, 2024	12.93	13.06	12.23	12.60	12.60	-2.02%	193,758
Nov 19, 2024	11.30	13.00	11.30	12.86	12.86	12.81%	230,512
Nov 18, 2024	11.48	11.80	11.34	11.40	11.40	-0.70%	135,024
Nov 15, 2024	12.27	12.27	11.36	11.48	11.48	-5.67%	224,898
Nov 14, 2024	12.45	12.83	12.08	12.17	12.17	-2.25%	205,589
Nov 13, 2024	13.51	13.53	12.15	12.45	12.45	-6.95%	242,098
Nov 12, 2024	13.51	14.73	13.00	13.38	13.38	-10.32%	397,621
Nov 11, 2024	14.25	15.04	14.12	14.92	14.92	6.27%	342,580
Nov 8, 2024	14.30	14.61	13.70	14.04	14.04	-0.85%	329,448
Nov 7, 2024	14.99	14.99	13.80	14.16	14.16	-5.28%	658,690
Nov 6, 2024	14.00	15.25	13.61	14.95	14.95	10.66%	673,586
Nov 5, 2024	13.46	13.70	13.33	13.51	13.51	0.07%	150,179
Nov 4, 2024	13.48	13.75	13.41	13.50	13.50	0.37%	95,672
Nov 1, 2024	13.48	13.74	13.11	13.45	13.45	0.52%	175,767
Oct 31, 2024	13.48	13.61	12.58	13.38	13.38	-2.90%	162,481
Oct 30, 2024	13.79	13.96	13.60	13.78	13.78	-1.29%	406,974
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%	47,755
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%	78,675
Oct 16, 2024	13.85	13.95	13.50	13.94	13.94	1.75%	111,764
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%	145,258
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%	163,186
Oct 3, 2024	12.80	13.06	12.54	12.91	12.91	0.86%	133,786
Oct 2, 2024	12.27	12.90	11.90	12.80	12.80	4.23%	211,674
Oct 1, 2024	12.02	12.34	11.73	12.28	12.28	1.40%	129,378
Sep 30, 2024	11.81	12.17	11.77	12.11	12.11	1.76%	72,980
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