Mineralys Therapeutics, Inc. (MLYS)

Mineralys Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	42.30	44.13	41.50	43.36	43.36	2.75%	1,220,476
Nov 25, 2025	42.95	42.99	41.59	42.20	42.20	-0.94%	1,658,405
Nov 24, 2025	42.40	43.90	42.02	42.60	42.60	1.74%	1,637,644
Nov 21, 2025	41.38	43.16	40.50	41.87	41.87	-	1,675,717
Nov 20, 2025	42.91	45.00	41.58	41.87	41.87	-0.59%	1,616,863
Nov 19, 2025	43.37	44.55	41.86	42.12	42.12	-2.93%	1,550,729
Nov 18, 2025	44.02	44.75	42.35	43.39	43.39	-1.97%	1,243,327
Nov 17, 2025	40.78	45.62	40.58	44.26	44.26	8.35%	2,227,634
Nov 14, 2025	42.74	43.02	33.63	40.85	40.85	-7.77%	6,509,323
Nov 13, 2025	47.00	47.00	43.93	44.29	44.29	-6.42%	1,984,591
Nov 12, 2025	47.23	47.65	44.84	47.33	47.33	0.47%	1,802,199
Nov 11, 2025	41.81	47.42	40.92	47.11	47.11	5.87%	3,237,507
Nov 10, 2025	38.01	44.89	38.01	44.50	44.50	17.04%	2,837,293
Nov 7, 2025	36.56	38.80	36.56	38.02	38.02	2.73%	1,189,060
Nov 6, 2025	39.70	39.80	37.00	37.01	37.01	-6.66%	2,107,348
Nov 5, 2025	39.57	39.92	38.41	39.65	39.65	-0.40%	779,050
Nov 4, 2025	39.01	40.48	38.52	39.81	39.81	1.63%	905,975
Nov 3, 2025	39.84	42.00	38.00	39.17	39.17	-4.14%	1,497,739
Oct 31, 2025	40.80	41.89	39.61	40.86	40.86	-0.63%	1,048,314
Oct 30, 2025	40.97	43.43	40.51	41.12	41.12	2.44%	1,010,017
Oct 29, 2025	40.73	40.98	39.44	40.14	40.14	-1.30%	578,617
Oct 28, 2025	40.34	41.37	39.80	40.67	40.67	0.27%	534,443
Oct 27, 2025	40.26	41.60	40.00	40.56	40.56	1.65%	755,043
Oct 24, 2025	41.20	41.46	39.33	39.90	39.90	-2.23%	687,189
Oct 23, 2025	42.19	42.24	40.42	40.81	40.81	-2.93%	771,817
Oct 22, 2025	43.00	43.39	40.62	42.04	42.04	-3.07%	970,461
Oct 21, 2025	44.60	44.60	43.31	43.37	43.37	-1.79%	681,391
Oct 20, 2025	44.27	44.40	42.51	44.16	44.16	1.38%	889,997
Oct 17, 2025	42.74	43.90	41.74	43.56	43.56	1.37%	944,903
Oct 16, 2025	43.24	44.80	41.98	42.97	42.97	-0.88%	1,509,908
Oct 15, 2025	43.04	44.38	42.64	43.35	43.35	1.29%	1,578,750
Oct 14, 2025	42.92	43.27	41.14	42.80	42.80	-0.58%	1,269,786
Oct 13, 2025	42.00	43.88	41.01	43.05	43.05	2.11%	1,746,143
Oct 10, 2025	39.41	42.71	39.28	42.16	42.16	7.03%	1,845,717
Oct 9, 2025	37.68	39.52	37.49	39.39	39.39	5.08%	1,365,256
Oct 8, 2025	38.05	38.75	37.46	37.49	37.49	-0.46%	635,829
Oct 7, 2025	38.31	38.31	35.32	37.66	37.66	-0.92%	1,577,397
Oct 6, 2025	38.53	39.30	37.50	38.01	38.01	-0.13%	925,913
Oct 3, 2025	40.91	40.91	38.04	38.06	38.06	-5.93%	958,860
Oct 2, 2025	39.78	40.47	38.71	40.46	40.46	1.63%	721,146
Oct 1, 2025	38.20	40.51	37.32	39.81	39.81	4.98%	1,554,137
Sep 30, 2025	39.22	40.18	37.84	37.92	37.92	-3.63%	1,541,789
Sep 29, 2025	39.92	41.09	38.89	39.35	39.35	-1.60%	3,085,353
Sep 26, 2025	39.00	40.21	38.77	39.99	39.99	3.84%	1,635,172
Sep 25, 2025	38.76	39.02	37.60	38.51	38.51	-0.93%	1,653,372
Sep 24, 2025	38.26	39.14	37.51	38.87	38.87	3.24%	1,404,763
Sep 23, 2025	38.94	39.27	37.57	37.65	37.65	-2.91%	732,593
Sep 22, 2025	39.14	39.52	38.02	38.78	38.78	-1.25%	898,339
Sep 19, 2025	39.53	40.20	38.36	39.27	39.27	-1.50%	2,477,540
Sep 18, 2025	37.42	40.33	36.77	39.87	39.87	6.92%	1,532,306

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.