Mineralys Therapeutics, Inc. (MLYS)
NASDAQ: MLYS · Real-Time Price · USD
38.02
+1.01 (2.73%)
At close: Nov 7, 2025, 4:00 PM EST
38.08
+0.06 (0.16%)
After-hours: Nov 7, 2025, 7:22 PM EST
Mineralys Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 36.56 | 38.80 | 36.56 | 38.02 | 38.02 | 2.73% | 1,186,267 |
| 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% | 776,289 |
| 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 |
| Sep 17, 2025 | 37.42 | 39.00 | 37.27 | 37.29 | 37.29 | -0.35% | 1,473,216 |
| Sep 16, 2025 | 36.06 | 37.73 | 35.69 | 37.42 | 37.42 | 3.34% | 1,832,672 |
| Sep 15, 2025 | 36.34 | 36.65 | 34.59 | 36.21 | 36.21 | -2.40% | 1,705,553 |
| Sep 12, 2025 | 37.10 | 38.00 | 36.18 | 37.10 | 37.10 | -0.16% | 1,268,277 |
| Sep 11, 2025 | 38.99 | 39.20 | 37.08 | 37.16 | 37.16 | -3.63% | 2,026,096 |
| Sep 10, 2025 | 38.53 | 38.62 | 35.00 | 38.56 | 38.56 | 0.16% | 2,084,013 |
| Sep 9, 2025 | 36.68 | 38.54 | 35.93 | 38.50 | 38.50 | 7.15% | 1,981,574 |
| Sep 8, 2025 | 34.84 | 36.73 | 33.78 | 35.93 | 35.93 | 3.25% | 2,112,171 |
| Sep 5, 2025 | 33.27 | 35.09 | 33.07 | 34.80 | 34.80 | 5.07% | 3,742,900 |
| Sep 4, 2025 | 29.43 | 33.50 | 29.13 | 33.12 | 33.12 | 13.23% | 4,257,285 |
| Sep 3, 2025 | 28.00 | 32.00 | 27.08 | 29.25 | 29.25 | 1.35% | 8,617,411 |
| Sep 2, 2025 | 22.64 | 30.14 | 22.00 | 28.86 | 28.86 | 86.43% | 15,685,545 |
| Aug 29, 2025 | 15.22 | 15.55 | 14.94 | 15.48 | 15.48 | 1.71% | 942,527 |