Mineralys Therapeutics, Inc. (MLYS)
NASDAQ: MLYS · Real-Time Price · USD
13.23
-0.01 (-0.08%)
Apr 22, 2025, 4:00 PM EDT - Market closed
Mineralys Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2025 | 13.49 | 13.63 | 12.94 | 13.21 | 13.21 | -0.23% | 502,742 |
| Apr 21, 2025 | 13.27 | 13.67 | 12.77 | 13.24 | 13.24 | -0.82% | 638,842 |
| Apr 17, 2025 | 13.52 | 13.87 | 12.90 | 13.35 | 13.35 | -1.11% | 382,306 |
| Apr 16, 2025 | 13.62 | 13.87 | 13.10 | 13.50 | 13.50 | -2.74% | 478,097 |
| Apr 15, 2025 | 14.35 | 14.43 | 13.77 | 13.88 | 13.88 | -0.29% | 440,493 |
| Apr 14, 2025 | 14.83 | 14.83 | 13.47 | 13.92 | 13.92 | 3.88% | 812,086 |
| Apr 11, 2025 | 12.06 | 13.53 | 11.77 | 13.40 | 13.40 | 9.93% | 850,455 |
| Apr 10, 2025 | 12.12 | 12.46 | 11.48 | 12.19 | 12.19 | -4.99% | 1,010,401 |
| Apr 9, 2025 | 11.42 | 12.84 | 10.44 | 12.83 | 12.83 | 9.01% | 2,291,370 |
| Apr 8, 2025 | 11.39 | 12.75 | 11.39 | 11.77 | 11.77 | -2.32% | 1,734,785 |
| Apr 7, 2025 | 11.95 | 12.47 | 11.03 | 12.05 | 12.05 | -2.82% | 1,270,586 |
| Apr 4, 2025 | 13.28 | 13.49 | 12.05 | 12.40 | 12.40 | -8.35% | 1,581,180 |
| Apr 3, 2025 | 13.60 | 14.03 | 13.13 | 13.53 | 13.53 | -3.36% | 1,114,804 |
| Apr 2, 2025 | 13.85 | 14.24 | 13.00 | 14.00 | 14.00 | 1.16% | 1,444,112 |
| Apr 1, 2025 | 16.45 | 17.17 | 13.58 | 13.84 | 13.84 | -12.85% | 2,327,556 |
| Mar 31, 2025 | 14.59 | 16.02 | 14.06 | 15.88 | 15.88 | 8.32% | 2,154,520 |
| Mar 28, 2025 | 14.98 | 15.06 | 14.11 | 14.66 | 14.66 | -2.27% | 1,687,769 |
| Mar 27, 2025 | 16.23 | 16.40 | 14.74 | 15.00 | 15.00 | -7.12% | 1,039,980 |
| Mar 26, 2025 | 16.78 | 17.21 | 15.94 | 16.15 | 16.15 | -3.75% | 1,316,488 |
| Mar 25, 2025 | 16.71 | 17.08 | 16.28 | 16.78 | 16.78 | 3.77% | 1,340,296 |
| 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 |