Skip to main content
logo
Mineralys Therapeutics, Inc. (MLYS)
NASDAQ: MLYS · Real-Time Price · USD
14.22
-0.12 (-0.84%)
At close: Jul 18, 2025, 4:00 PM
14.23
+0.01 (0.07%)
After-hours: Jul 18, 2025, 5:45 PM EDT

Mineralys Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 202514.5314.7414.1414.2314.23-0.77%987,955
Jul 17, 202514.3314.4714.2514.3414.340.14%1,024,457
Jul 16, 202514.5514.8014.1614.3214.32-2.05%806,487
Jul 15, 202515.1215.2414.4014.6214.62-2.66%316,173
Jul 14, 202514.2015.1714.0715.0215.023.66%518,994
Jul 11, 202514.5114.9414.3014.4914.49-1.02%442,534
Jul 10, 202514.5514.6814.1014.6414.641.88%364,156
Jul 9, 202514.0614.5313.8514.3714.373.01%596,239
Jul 8, 202513.5814.1713.5013.9513.953.10%767,190
Jul 7, 202514.4814.7013.4413.5313.53-6.95%830,150
Jul 3, 202514.3714.6314.2014.5414.541.68%349,918
Jul 2, 202513.7114.5413.6514.3014.304.38%753,903
Jul 1, 202513.4813.7813.2213.7013.701.26%717,345
Jun 30, 202513.8413.9813.3713.5313.53-1.31%985,943
Jun 27, 202513.9714.0213.4513.7113.71-2.07%2,231,709
Jun 26, 202514.2414.3513.7714.0014.00-1.69%511,588
Jun 25, 202514.1114.3213.6014.2414.240.71%603,723
Jun 24, 202513.7614.1613.5814.1414.142.69%767,630
Jun 23, 202513.3413.8112.9513.7713.772.15%793,769
Jun 20, 202513.8214.0913.4413.4813.48-1.82%2,899,241
Jun 18, 202513.7714.0013.3713.7313.73-0.36%1,070,106
Jun 17, 202513.7014.2112.9813.7813.782.45%1,388,513
Jun 16, 202514.4814.4813.3213.4513.45-6.08%1,053,748
Jun 13, 202514.5714.9114.1814.3214.32-4.02%589,118
Jun 12, 202515.4015.5514.7114.9214.92-4.05%725,184
Jun 11, 202515.7216.1715.4215.5515.55-2.99%471,976
Jun 10, 202516.3916.6715.7716.0316.03-0.99%488,239
Jun 9, 202516.3016.3015.7116.1916.190.43%382,464
Jun 6, 202515.9216.2115.6316.1216.123.20%394,655
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