Mineralys Therapeutics, Inc. (MLYS)
NASDAQ: MLYS · Real-Time Price · USD
12.60
-0.26 (-2.02%)
Nov 20, 2024, 4:00 PM EST - Market closed
Mineralys Therapeutics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 12.93 | 13.06 | 12.23 | 12.60 | 12.60 | -2.02% | 193,758 |
Nov 19, 2024 | 11.30 | 13.00 | 11.30 | 12.86 | 12.86 | 12.81% | 230,512 |
Nov 18, 2024 | 11.48 | 11.80 | 11.34 | 11.40 | 11.40 | -0.70% | 135,024 |
Nov 15, 2024 | 12.27 | 12.27 | 11.36 | 11.48 | 11.48 | -5.67% | 224,898 |
Nov 14, 2024 | 12.45 | 12.83 | 12.08 | 12.17 | 12.17 | -2.25% | 205,589 |
Nov 13, 2024 | 13.51 | 13.53 | 12.15 | 12.45 | 12.45 | -6.95% | 242,098 |
Nov 12, 2024 | 13.51 | 14.73 | 13.00 | 13.38 | 13.38 | -10.32% | 397,621 |
Nov 11, 2024 | 14.25 | 15.04 | 14.12 | 14.92 | 14.92 | 6.27% | 342,580 |
Nov 8, 2024 | 14.30 | 14.61 | 13.70 | 14.04 | 14.04 | -0.85% | 329,448 |
Nov 7, 2024 | 14.99 | 14.99 | 13.80 | 14.16 | 14.16 | -5.28% | 658,690 |
Nov 6, 2024 | 14.00 | 15.25 | 13.61 | 14.95 | 14.95 | 10.66% | 673,586 |
Nov 5, 2024 | 13.46 | 13.70 | 13.33 | 13.51 | 13.51 | 0.07% | 150,179 |
Nov 4, 2024 | 13.48 | 13.75 | 13.41 | 13.50 | 13.50 | 0.37% | 95,672 |
Nov 1, 2024 | 13.48 | 13.74 | 13.11 | 13.45 | 13.45 | 0.52% | 175,767 |
Oct 31, 2024 | 13.48 | 13.61 | 12.58 | 13.38 | 13.38 | -2.90% | 162,481 |
Oct 30, 2024 | 13.79 | 13.96 | 13.60 | 13.78 | 13.78 | -1.29% | 406,974 |
Oct 29, 2024 | 14.00 | 14.05 | 13.67 | 13.96 | 13.96 | 0.50% | 150,136 |
Oct 28, 2024 | 13.83 | 14.01 | 13.63 | 13.89 | 13.89 | 2.06% | 98,601 |
Oct 25, 2024 | 13.74 | 14.00 | 13.49 | 13.61 | 13.61 | 0.07% | 117,217 |
Oct 24, 2024 | 13.73 | 13.79 | 13.34 | 13.60 | 13.60 | -0.51% | 47,755 |
Oct 23, 2024 | 13.90 | 14.07 | 13.56 | 13.67 | 13.67 | -2.01% | 39,537 |
Oct 22, 2024 | 13.81 | 13.95 | 13.63 | 13.95 | 13.95 | 0.87% | 36,374 |
Oct 21, 2024 | 14.47 | 14.47 | 13.78 | 13.83 | 13.83 | -3.96% | 41,662 |
Oct 18, 2024 | 14.00 | 14.44 | 13.68 | 14.40 | 14.40 | 3.75% | 109,840 |
Oct 17, 2024 | 13.99 | 14.00 | 13.55 | 13.88 | 13.88 | -0.43% | 78,675 |
Oct 16, 2024 | 13.85 | 13.95 | 13.50 | 13.94 | 13.94 | 1.75% | 111,764 |
Oct 15, 2024 | 13.53 | 13.87 | 13.42 | 13.70 | 13.70 | 0.81% | 65,103 |
Oct 14, 2024 | 13.49 | 13.64 | 13.35 | 13.59 | 13.59 | 0.22% | 72,537 |
Oct 11, 2024 | 13.38 | 13.78 | 13.24 | 13.56 | 13.56 | 1.04% | 145,258 |
Oct 10, 2024 | 13.50 | 13.86 | 13.40 | 13.42 | 13.42 | -2.12% | 150,614 |
Oct 9, 2024 | 13.60 | 13.76 | 13.49 | 13.71 | 13.71 | 0.81% | 116,826 |
Oct 8, 2024 | 13.70 | 13.92 | 13.41 | 13.60 | 13.60 | -0.44% | 276,702 |
Oct 7, 2024 | 14.00 | 14.14 | 13.51 | 13.66 | 13.66 | -1.59% | 272,543 |
Oct 4, 2024 | 13.12 | 13.92 | 12.80 | 13.88 | 13.88 | 7.51% | 163,186 |
Oct 3, 2024 | 12.80 | 13.06 | 12.54 | 12.91 | 12.91 | 0.86% | 133,786 |
Oct 2, 2024 | 12.27 | 12.90 | 11.90 | 12.80 | 12.80 | 4.23% | 211,674 |
Oct 1, 2024 | 12.02 | 12.34 | 11.73 | 12.28 | 12.28 | 1.40% | 129,378 |
Sep 30, 2024 | 11.81 | 12.17 | 11.77 | 12.11 | 12.11 | 1.76% | 72,980 |
Sep 27, 2024 | 12.10 | 12.27 | 11.80 | 11.90 | 11.90 | -0.75% | 97,441 |
Sep 26, 2024 | 12.04 | 12.13 | 11.76 | 11.99 | 11.99 | 1.01% | 97,923 |
Sep 25, 2024 | 11.72 | 11.97 | 11.48 | 11.87 | 11.87 | 1.45% | 84,980 |
Sep 24, 2024 | 11.54 | 11.73 | 11.26 | 11.70 | 11.70 | 2.18% | 84,351 |
Sep 23, 2024 | 11.77 | 11.77 | 11.33 | 11.45 | 11.45 | -2.22% | 73,365 |
Sep 20, 2024 | 12.04 | 12.10 | 11.59 | 11.71 | 11.71 | -3.22% | 263,998 |
Sep 19, 2024 | 12.04 | 12.45 | 11.53 | 12.10 | 12.10 | 3.51% | 281,277 |
Sep 18, 2024 | 12.00 | 12.31 | 11.69 | 11.69 | 11.69 | -2.42% | 72,498 |
Sep 17, 2024 | 11.69 | 12.22 | 11.53 | 11.98 | 11.98 | 3.28% | 73,979 |
Sep 16, 2024 | 11.77 | 11.78 | 11.40 | 11.60 | 11.60 | -1.36% | 152,480 |
Sep 13, 2024 | 11.78 | 12.19 | 11.47 | 11.76 | 11.76 | 1.47% | 267,281 |
Sep 12, 2024 | 11.64 | 11.78 | 11.49 | 11.59 | 11.59 | -0.43% | 82,584 |
Sep 11, 2024 | 12.01 | 12.25 | 11.59 | 11.64 | 11.64 | -3.08% | 64,497 |
Sep 10, 2024 | 11.89 | 12.08 | 11.65 | 12.01 | 12.01 | 1.44% | 58,078 |
Sep 9, 2024 | 11.25 | 12.06 | 11.19 | 11.84 | 11.84 | 5.43% | 67,649 |
Sep 6, 2024 | 11.92 | 11.93 | 11.10 | 11.23 | 11.23 | -5.95% | 101,807 |
Sep 5, 2024 | 11.93 | 12.08 | 11.79 | 11.94 | 11.94 | 1.02% | 86,522 |
Sep 4, 2024 | 11.86 | 12.11 | 11.61 | 11.82 | 11.82 | -1.09% | 58,654 |
Sep 3, 2024 | 12.41 | 12.99 | 11.88 | 11.95 | 11.95 | -3.71% | 93,947 |
Aug 30, 2024 | 12.74 | 12.84 | 12.16 | 12.41 | 12.41 | -1.27% | 106,900 |
Aug 29, 2024 | 12.26 | 12.78 | 12.06 | 12.57 | 12.57 | 3.71% | 90,810 |
Aug 28, 2024 | 12.32 | 12.32 | 11.99 | 12.12 | 12.12 | -0.66% | 65,003 |
Aug 27, 2024 | 12.02 | 12.50 | 11.85 | 12.20 | 12.20 | 1.24% | 672,799 |
Aug 26, 2024 | 11.74 | 12.17 | 11.44 | 12.05 | 12.05 | 3.79% | 86,924 |
Aug 23, 2024 | 11.41 | 11.66 | 11.24 | 11.61 | 11.61 | 3.02% | 172,839 |
Aug 22, 2024 | 11.10 | 11.34 | 10.92 | 11.27 | 11.27 | 1.17% | 145,993 |
Aug 21, 2024 | 10.58 | 11.30 | 10.58 | 11.14 | 11.14 | 5.89% | 100,380 |
Aug 20, 2024 | 10.67 | 11.05 | 10.44 | 10.52 | 10.52 | -0.94% | 153,079 |
Aug 19, 2024 | 9.85 | 10.69 | 9.80 | 10.62 | 10.62 | 8.26% | 129,875 |
Aug 16, 2024 | 9.76 | 9.94 | 9.49 | 9.81 | 9.81 | 0.51% | 90,108 |
Aug 15, 2024 | 9.33 | 9.93 | 8.85 | 9.76 | 9.76 | 6.90% | 720,672 |
Aug 14, 2024 | 11.16 | 11.16 | 8.58 | 9.13 | 9.13 | -22.82% | 672,447 |
Aug 13, 2024 | 11.50 | 11.88 | 11.31 | 11.83 | 11.83 | 4.32% | 117,742 |
Aug 12, 2024 | 11.06 | 11.58 | 10.77 | 11.34 | 11.34 | 2.90% | 164,836 |
Aug 9, 2024 | 11.15 | 11.26 | 10.84 | 11.02 | 11.02 | -1.34% | 120,934 |
Aug 8, 2024 | 11.47 | 11.52 | 11.13 | 11.17 | 11.17 | -0.98% | 114,565 |
Aug 7, 2024 | 11.37 | 11.44 | 11.05 | 11.28 | 11.28 | 0.98% | 131,081 |
Aug 6, 2024 | 11.15 | 11.34 | 11.00 | 11.17 | 11.17 | 0.09% | 109,199 |
Aug 5, 2024 | 11.00 | 11.32 | 10.75 | 11.16 | 11.16 | -5.66% | 177,881 |
Aug 2, 2024 | 11.69 | 12.23 | 11.62 | 11.83 | 11.83 | -1.83% | 265,809 |
Aug 1, 2024 | 12.44 | 12.49 | 11.89 | 12.05 | 12.05 | -2.74% | 125,703 |
Jul 31, 2024 | 12.58 | 12.80 | 12.31 | 12.39 | 12.39 | -0.88% | 110,349 |
Jul 30, 2024 | 12.89 | 13.00 | 12.44 | 12.50 | 12.50 | -2.57% | 63,140 |
Jul 29, 2024 | 13.47 | 13.47 | 12.62 | 12.83 | 12.83 | -4.61% | 83,957 |
Jul 26, 2024 | 13.74 | 13.94 | 13.30 | 13.45 | 13.45 | -0.15% | 128,254 |
Jul 25, 2024 | 13.88 | 14.07 | 13.10 | 13.47 | 13.47 | -2.04% | 325,400 |
Jul 24, 2024 | 13.32 | 13.94 | 13.14 | 13.75 | 13.75 | 2.46% | 1,231,823 |
Jul 23, 2024 | 13.69 | 13.80 | 13.36 | 13.42 | 13.42 | -1.83% | 166,159 |
Jul 22, 2024 | 13.25 | 13.75 | 13.11 | 13.67 | 13.67 | 3.56% | 103,140 |
Jul 19, 2024 | 13.68 | 13.68 | 13.12 | 13.20 | 13.20 | -3.08% | 89,921 |
Jul 18, 2024 | 13.75 | 14.17 | 13.51 | 13.62 | 13.62 | -1.94% | 150,093 |
Jul 17, 2024 | 14.35 | 14.67 | 13.84 | 13.89 | 13.89 | -4.73% | 204,645 |
Jul 16, 2024 | 14.65 | 15.12 | 14.34 | 14.58 | 14.58 | - | 324,288 |
Jul 15, 2024 | 14.67 | 14.69 | 14.07 | 14.58 | 14.58 | 0.69% | 183,635 |
Jul 12, 2024 | 13.84 | 14.75 | 13.58 | 14.48 | 14.48 | 6.71% | 316,110 |
Jul 11, 2024 | 13.43 | 13.77 | 12.93 | 13.57 | 13.57 | 3.59% | 321,406 |
Jul 10, 2024 | 13.24 | 13.46 | 13.00 | 13.10 | 13.10 | 1.63% | 130,827 |
Jul 9, 2024 | 12.51 | 12.94 | 12.38 | 12.89 | 12.89 | 2.71% | 125,339 |
Jul 8, 2024 | 12.41 | 12.65 | 12.18 | 12.55 | 12.55 | 0.97% | 152,521 |
Jul 5, 2024 | 12.08 | 12.53 | 11.97 | 12.43 | 12.43 | 2.30% | 152,939 |
Jul 3, 2024 | 12.09 | 12.40 | 12.00 | 12.15 | 12.15 | 0.50% | 88,033 |
Jul 2, 2024 | 12.14 | 12.56 | 12.06 | 12.09 | 12.09 | -0.66% | 185,308 |