Mineralys Therapeutics, Inc. (MLYS)

Mineralys Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	28.82	29.06	27.20	28.71	-	0.70%	773,187
Mar 3, 2026	28.62	28.87	27.39	28.51	28.51	-2.76%	714,580
Mar 2, 2026	29.08	29.61	27.55	29.32	29.32	0.21%	938,902
Feb 27, 2026	28.45	29.35	28.27	29.26	29.26	0.79%	709,044
Feb 26, 2026	29.11	29.15	28.11	29.03	29.03	-0.68%	1,188,901
Feb 25, 2026	29.96	29.97	28.54	29.23	29.23	-2.44%	820,279
Feb 24, 2026	28.61	30.05	27.76	29.96	29.96	3.56%	783,476
Feb 23, 2026	27.83	29.53	27.83	28.93	28.93	3.77%	1,029,217
Feb 20, 2026	27.84	28.29	27.32	27.88	27.88	-0.64%	777,551
Feb 19, 2026	27.75	28.20	26.85	28.06	28.06	0.43%	1,712,535
Feb 18, 2026	27.85	28.64	27.61	27.94	27.94	-	679,778
Feb 17, 2026	27.59	28.27	27.29	27.94	27.94	1.23%	761,352
Feb 13, 2026	27.33	28.65	27.33	27.60	27.60	-0.93%	1,069,526
Feb 12, 2026	29.42	29.69	27.80	27.86	27.86	-6.45%	1,316,007
Feb 11, 2026	31.04	31.12	28.79	29.78	29.78	-4.15%	1,792,582
Feb 10, 2026	31.86	32.21	30.90	31.07	31.07	-2.11%	1,103,537
Feb 9, 2026	30.21	31.84	30.21	31.74	31.74	6.62%	1,309,282
Feb 6, 2026	28.98	30.19	28.42	29.77	29.77	5.53%	1,580,764
Feb 5, 2026	30.78	31.42	28.17	28.21	28.21	-7.87%	1,178,296
Feb 4, 2026	31.78	31.83	30.33	30.62	30.62	-2.98%	1,084,332
Feb 3, 2026	30.89	31.70	30.34	31.56	31.56	2.24%	1,831,725
Feb 2, 2026	30.89	31.40	30.37	30.87	30.87	-0.06%	785,400
Jan 30, 2026	31.83	32.34	30.79	30.89	30.89	-3.74%	894,227
Jan 29, 2026	32.21	32.56	31.58	32.09	32.09	-0.77%	525,503
Jan 28, 2026	32.71	32.99	31.81	32.34	32.34	-1.52%	689,828
Jan 27, 2026	33.00	33.63	32.25	32.84	32.84	-0.61%	669,359
Jan 26, 2026	32.78	33.26	32.05	33.04	33.04	0.79%	682,945
Jan 23, 2026	33.84	34.22	32.26	32.78	32.78	-4.38%	1,164,058
Jan 22, 2026	31.29	34.65	31.23	34.28	34.28	9.49%	1,445,011
Jan 21, 2026	31.43	31.86	30.96	31.31	31.31	-1.94%	940,768
Jan 20, 2026	32.10	32.93	31.59	31.93	31.93	-2.47%	1,174,736
Jan 16, 2026	31.38	32.97	31.08	32.74	32.74	4.33%	1,379,614
Jan 15, 2026	33.00	33.41	31.30	31.38	31.38	-6.09%	1,037,421
Jan 14, 2026	32.21	33.64	31.99	33.42	33.42	1.44%	1,394,551
Jan 13, 2026	32.75	33.06	31.67	32.94	32.94	-0.12%	2,028,056
Jan 12, 2026	32.93	33.52	31.83	32.98	32.98	-1.17%	1,586,773
Jan 9, 2026	33.27	33.92	32.71	33.37	33.37	0.72%	1,361,195
Jan 8, 2026	34.85	35.28	32.61	33.13	33.13	-6.28%	1,558,636
Jan 7, 2026	35.93	37.70	34.42	35.35	35.35	-1.01%	1,465,725
Jan 6, 2026	35.53	36.09	35.15	35.71	35.71	0.14%	1,085,999
Jan 5, 2026	35.77	35.77	34.21	35.66	35.66	-0.14%	1,549,625
Jan 2, 2026	36.24	36.61	35.66	35.71	35.71	-1.60%	901,975
Dec 31, 2025	35.42	36.50	35.01	36.29	36.29	2.23%	1,052,276
Dec 30, 2025	36.90	36.90	35.13	35.50	35.50	-3.61%	1,197,307
Dec 29, 2025	36.97	37.60	36.74	36.83	36.83	-0.83%	995,001
Dec 26, 2025	37.32	37.75	36.93	37.14	37.14	-0.77%	801,740
Dec 24, 2025	36.65	37.66	36.50	37.43	37.43	0.21%	665,231
Dec 23, 2025	37.04	38.23	36.51	37.35	37.35	-0.56%	1,277,810
Dec 22, 2025	36.69	38.00	36.51	37.56	37.56	1.98%	1,275,032
Dec 19, 2025	37.35	38.40	36.16	36.83	36.83	-0.46%	6,239,116

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.