Mineralys Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	11.73	12.50	11.55	12.34	12.34	4.31%	512,659
Dec 19, 2024	11.75	12.16	11.19	11.83	11.83	1.63%	140,367
Dec 18, 2024	12.44	12.57	11.44	11.64	11.64	-5.75%	133,479
Dec 17, 2024	12.04	12.44	11.97	12.35	12.35	1.56%	95,860
Dec 16, 2024	12.13	12.30	11.74	12.16	12.16	2.18%	70,724
Dec 13, 2024	12.04	12.06	11.61	11.90	11.90	-2.22%	76,232
Dec 12, 2024	12.90	12.99	11.70	12.17	12.17	-6.02%	108,240
Dec 11, 2024	13.38	13.38	12.71	12.95	12.95	-1.45%	66,254
Dec 10, 2024	13.26	13.34	12.59	13.14	13.14	-1.43%	174,161
Dec 9, 2024	13.41	13.86	13.18	13.33	13.33	0.91%	193,738
Dec 6, 2024	12.23	13.34	12.14	13.21	13.21	8.10%	165,094
Dec 5, 2024	12.41	12.60	12.17	12.22	12.22	-2.63%	63,439
Dec 4, 2024	13.00	13.01	12.40	12.55	12.55	-2.49%	119,303
Dec 3, 2024	13.33	13.74	12.74	12.87	12.87	-4.60%	173,213
Dec 2, 2024	12.78	14.19	12.52	13.49	13.49	5.64%	513,928
Nov 29, 2024	13.11	13.20	12.68	12.77	12.77	-2.59%	104,020
Nov 27, 2024	12.56	13.19	12.56	13.11	13.11	4.71%	96,023
Nov 26, 2024	12.65	13.05	12.48	12.52	12.52	-1.42%	101,893
Nov 25, 2024	12.70	13.33	12.70	12.70	12.70	1.68%	210,135
Nov 22, 2024	11.89	12.61	11.84	12.49	12.49	5.22%	150,706
Nov 21, 2024	12.70	12.78	11.78	11.87	11.87	-5.79%	230,393
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