Mineralys Therapeutics, Inc. (MLYS)
NASDAQ: MLYS · Real-Time Price · USD
16.77
+0.60 (3.71%)
Mar 25, 2025, 4:00 PM EST - Market closed
Mineralys Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 16.71 | 17.08 | 16.28 | 16.78 | 16.78 | 3.77% | 1,340,207 |
| Mar 24, 2025 | 17.08 | 17.35 | 16.15 | 16.17 | 16.17 | -4.15% | 1,076,090 |
| Mar 21, 2025 | 16.60 | 17.26 | 16.56 | 16.87 | 16.87 | 0.84% | 832,437 |
| Mar 20, 2025 | 16.43 | 17.29 | 16.32 | 16.73 | 16.73 | -0.12% | 882,689 |
| Mar 19, 2025 | 15.47 | 18.38 | 15.23 | 16.75 | 16.75 | 8.55% | 2,285,010 |
| Mar 18, 2025 | 14.46 | 15.50 | 14.31 | 15.43 | 15.43 | 8.51% | 1,718,483 |
| Mar 17, 2025 | 14.28 | 14.46 | 13.80 | 14.22 | 14.22 | -0.21% | 639,592 |
| Mar 14, 2025 | 13.87 | 14.40 | 13.53 | 14.25 | 14.25 | 5.56% | 1,295,203 |
| Mar 13, 2025 | 13.03 | 13.95 | 12.77 | 13.50 | 13.50 | 2.97% | 1,389,680 |
| Mar 12, 2025 | 12.59 | 13.57 | 12.55 | 13.11 | 13.11 | -8.32% | 5,518,912 |
| Mar 11, 2025 | 15.30 | 15.98 | 13.41 | 14.30 | 14.30 | -4.41% | 2,741,143 |
| Mar 10, 2025 | 14.13 | 18.29 | 13.50 | 14.96 | 14.96 | 42.21% | 15,168,245 |
| Mar 7, 2025 | 10.57 | 10.77 | 10.19 | 10.52 | 10.52 | -0.19% | 717,906 |
| Mar 6, 2025 | 9.86 | 10.82 | 9.69 | 10.54 | 10.54 | 5.29% | 321,065 |
| Mar 5, 2025 | 10.00 | 10.33 | 9.80 | 10.01 | 10.01 | 0.91% | 189,701 |
| Mar 4, 2025 | 8.85 | 10.00 | 8.79 | 9.92 | 9.92 | 10.96% | 290,893 |
| Mar 3, 2025 | 9.17 | 9.44 | 8.69 | 8.94 | 8.94 | -2.19% | 301,367 |
| Feb 28, 2025 | 10.01 | 10.08 | 9.00 | 9.14 | 9.14 | -8.23% | 448,624 |
| Feb 27, 2025 | 9.77 | 10.24 | 9.68 | 9.96 | 9.96 | 2.89% | 286,427 |
| Feb 26, 2025 | 8.77 | 9.88 | 8.76 | 9.68 | 9.68 | 10.50% | 315,525 |
| Feb 25, 2025 | 9.28 | 9.29 | 8.24 | 8.76 | 8.76 | -5.30% | 996,100 |
| Feb 24, 2025 | 9.54 | 9.58 | 9.22 | 9.25 | 9.25 | -3.24% | 263,513 |
| Feb 21, 2025 | 9.69 | 9.85 | 9.37 | 9.56 | 9.56 | 0.31% | 335,438 |
| 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 |